Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.63 | 29.71 | 29.45 | 29.69 | 171,710 | +0.51(+1.75%) |
Sep 29, 2015 | 29.42 | 29.51 | 29.14 | 29.18 | 52,080 | -0.33(-1.10%) |
Sep 28, 2015 | 29.77 | 29.90 | 29.48 | 29.51 | 37,917 | -0.41(-1.36%) |
Sep 25, 2015 | 30.22 | 30.24 | 29.85 | 29.91 | 99,987 | -0.07(-0.25%) |
Sep 24, 2015 | 29.81 | 30.01 | 29.67 | 29.99 | 43,792 | +0.24(+0.82%) |
Sep 23, 2015 | 29.81 | 29.96 | 29.65 | 29.74 | 10,334 | +0.35(+1.20%) |
Sep 22, 2015 | 29.64 | 29.64 | 29.31 | 29.39 | 73,352 | -0.84(-2.78%) |
Sep 21, 2015 | 30.32 | 30.43 | 30.17 | 30.23 | 13,528 | -0.18(-0.58%) |
Sep 18, 2015 | 30.41 | 30.66 | 30.34 | 30.41 | 38,741 | -0.34(-1.10%) |
Sep 17, 2015 | 30.56 | 30.96 | 30.49 | 30.74 | 32,804 | +0.22(+0.71%) |
Sep 16, 2015 | 30.41 | 30.62 | 30.41 | 30.53 | 33,704 | +0.41(+1.35%) |
Sep 15, 2015 | 30.10 | 30.20 | 30.05 | 30.12 | 38,271 | -0.07(-0.24%) |
Sep 14, 2015 | 30.33 | 30.33 | 30.10 | 30.19 | 57,821 | -0.17(-0.55%) |
Sep 11, 2015 | 30.21 | 30.44 | 30.21 | 30.36 | 59,559 | -0.12(-0.38%) |
Sep 10, 2015 | 30.20 | 30.66 | 30.20 | 30.48 | 38,271 | +0.46(+1.55%) |
Sep 09, 2015 | 30.64 | 30.69 | 30.01 | 30.01 | 23,918 | -0.29(-0.96%) |
Sep 08, 2015 | 30.24 | 30.33 | 30.22 | 30.30 | 11,549 | +0.86(+2.93%) |
Sep 04, 2015 | 29.51 | 29.44 | 29.44 | 29.44 | 112,586 | -0.57(-1.91%) |
Sep 03, 2015 | 30.12 | 30.18 | 29.90 | 30.01 | 14,166 | +0.06(+0.19%) |
Sep 02, 2015 | 29.90 | 30.01 | 29.66 | 29.96 | 117,940 | +0.58(+1.98%) |
Sep 01, 2015 | 29.44 | 29.77 | 29.21 | 29.37 | 40,562 | -0.81(-2.69%) |
Aug 31, 2015 | 30.31 | 30.32 | 30.18 | 30.19 | 21,656 | -0.23(-0.76%) |
Aug 28, 2015 | 30.12 | 30.42 | 30.08 | 30.42 | 9,249 | +0.13(+0.43%) |
Aug 27, 2015 | 30.34 | 30.40 | 30.09 | 30.29 | 14,475 | +0.26(+0.87%) |
Aug 26, 2015 | 30.24 | 30.24 | 29.44 | 30.03 | 134,892 | +0.56(+1.90%) |
Aug 25, 2015 | 30.43 | 30.43 | 29.45 | 29.47 | 75,244 | +0.39(+1.35%) |
Aug 24, 2015 | 28.78 | 29.78 | 28.03 | 29.08 | 173,797 | -1.11(-3.68%) |
Aug 21, 2015 | 30.82 | 30.97 | 30.19 | 30.19 | 230,646 | -0.86(-2.76%) |
Aug 20, 2015 | 31.31 | 31.31 | 30.97 | 31.04 | 54,703 | -0.53(-1.68%) |
Aug 19, 2015 | 31.73 | 31.75 | 31.47 | 31.57 | 59,394 | -0.39(-1.22%) |
Aug 18, 2015 | 32.04 | 32.07 | 31.86 | 31.96 | 42,472 | +0.06(+0.17%) |
Aug 17, 2015 | 31.81 | 31.97 | 31.73 | 31.91 | 69,259 | -0.18(-0.57%) |
Aug 14, 2015 | 31.78 | 32.09 | 31.78 | 32.09 | 7,897 | +0.38(+1.21%) |
Aug 13, 2015 | 31.64 | 31.77 | 31.52 | 31.70 | 21,445 | +0.05(+0.16%) |
Aug 12, 2015 | 31.51 | 31.70 | 31.28 | 31.65 | 133,835 | -0.20(-0.64%) |
Aug 11, 2015 | 31.70 | 31.99 | 31.70 | 31.86 | 57,475 | -0.31(-0.97%) |
Aug 10, 2015 | 31.85 | 32.18 | 31.85 | 32.17 | 21,804 | +0.44(+1.37%) |
Aug 07, 2015 | 31.70 | 31.81 | 31.60 | 31.73 | 33,437 | -0.17(-0.52%) |
Aug 06, 2015 | 31.93 | 31.97 | 31.81 | 31.90 | 109,185 | -0.05(-0.16%) |
Aug 05, 2015 | 32.06 | 32.10 | 31.88 | 31.95 | 118,800 | +0.10(+0.32%) |
Aug 04, 2015 | 31.73 | 31.99 | 31.73 | 31.85 | 408,286 | +0.28(+0.90%) |
Aug 03, 2015 | 31.72 | 31.85 | 31.46 | 31.57 | 761,483 | -0.21(-0.66%) |
Jul 31, 2015 | 31.82 | 31.91 | 31.73 | 31.78 | 85,180 | +0.31(+0.99%) |
Jul 30, 2015 | 31.44 | 31.49 | 31.32 | 31.46 | 109,801 | -0.03(-0.09%) |
Jul 29, 2015 | 31.43 | 31.59 | 31.43 | 31.49 | 135,258 | +0.20(+0.63%) |
Jul 28, 2015 | 31.06 | 31.32 | 31.00 | 31.30 | 357,574 | +0.52(+1.67%) |
Jul 27, 2015 | 30.94 | 31.00 | 30.75 | 30.78 | 242,006 | -0.29(-0.93%) |
Jul 24, 2015 | 31.49 | 31.50 | 31.04 | 31.07 | 101,886 | -0.42(-1.34%) |
Jul 23, 2015 | 31.86 | 31.86 | 31.41 | 31.49 | 166,474 | -0.44(-1.39%) |
Jul 22, 2015 | 31.83 | 31.96 | 31.81 | 31.94 | 262,928 | -0.07(-0.23%) |
Jul 21, 2015 | 32.09 | 32.10 | 31.89 | 32.01 | 118,183 | -0.20(-0.63%) |
Jul 20, 2015 | 32.20 | 32.38 | 32.15 | 32.21 | 174,602 | +0.00(+0.00%) |
Jul 17, 2015 | 32.02 | 32.24 | 32.02 | 32.21 | 245,745 | -0.01(-0.04%) |
Jul 16, 2015 | 32.15 | 32.35 | 31.97 | 32.23 | 262,195 | +0.23(+0.73%) |
Jul 15, 2015 | 32.05 | 32.18 | 31.92 | 31.99 | 202,212 | -0.25(-0.79%) |