Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.18 | 29.79 | 29.05 | 29.70 | 1,318,852 | +0.76(+2.63%) |
Sep 29, 2015 | 29.32 | 29.45 | 28.87 | 28.94 | 1,480,267 | -0.44(-1.50%) |
Sep 28, 2015 | 29.91 | 30.19 | 29.31 | 29.38 | 1,809,119 | -0.54(-1.80%) |
Sep 25, 2015 | 30.35 | 30.39 | 29.79 | 29.92 | 1,015,820 | -0.33(-1.11%) |
Sep 24, 2015 | 30.21 | 30.41 | 30.05 | 30.26 | 727,095 | -0.11(-0.38%) |
Sep 23, 2015 | 30.38 | 30.42 | 30.13 | 30.37 | 1,111,872 | +0.09(+0.30%) |
Sep 22, 2015 | 30.23 | 30.59 | 30.05 | 30.28 | 1,083,893 | -0.20(-0.65%) |
Sep 21, 2015 | 30.57 | 30.99 | 30.40 | 30.48 | 1,251,309 | +0.05(+0.15%) |
Sep 18, 2015 | 30.36 | 30.83 | 30.28 | 30.43 | 2,240,931 | -0.27(-0.87%) |
Sep 17, 2015 | 30.31 | 30.87 | 30.17 | 30.70 | 1,680,760 | +0.40(+1.33%) |
Sep 16, 2015 | 30.10 | 30.33 | 29.88 | 30.29 | 836,155 | +0.24(+0.78%) |
Sep 15, 2015 | 30.10 | 30.16 | 29.83 | 30.06 | 1,263,414 | -0.02(-0.08%) |
Sep 14, 2015 | 29.84 | 30.19 | 29.75 | 30.08 | 655,736 | +0.25(+0.84%) |
Sep 11, 2015 | 29.27 | 29.91 | 29.27 | 29.83 | 616,662 | +0.42(+1.42%) |
Sep 10, 2015 | 29.46 | 29.67 | 29.33 | 29.41 | 932,635 | -0.07(-0.23%) |
Sep 09, 2015 | 29.92 | 29.98 | 29.45 | 29.48 | 948,948 | -0.23(-0.77%) |
Sep 08, 2015 | 29.48 | 29.82 | 29.23 | 29.71 | 820,395 | +0.61(+2.09%) |
Sep 04, 2015 | 28.91 | 29.10 | 29.10 | 29.10 | 782,963 | -0.17(-0.60%) |
Sep 03, 2015 | 29.21 | 29.50 | 29.21 | 29.27 | 653,378 | +0.11(+0.36%) |
Sep 02, 2015 | 28.89 | 29.17 | 28.65 | 29.17 | 973,707 | +0.57(+2.01%) |
Sep 01, 2015 | 28.69 | 29.08 | 28.52 | 28.59 | 1,135,558 | -0.76(-2.57%) |
Aug 31, 2015 | 29.38 | 29.74 | 29.21 | 29.35 | 1,202,852 | +0.03(+0.10%) |
Aug 28, 2015 | 29.53 | 29.73 | 29.17 | 29.32 | 1,531,227 | -0.21(-0.72%) |
Aug 27, 2015 | 29.95 | 30.13 | 29.27 | 29.53 | 1,576,456 | -0.13(-0.43%) |
Aug 26, 2015 | 30.20 | 30.30 | 29.09 | 29.66 | 955,897 | +0.27(+0.93%) |
Aug 25, 2015 | 30.36 | 30.36 | 29.28 | 29.39 | 1,372,888 | -0.20(-0.66%) |
Aug 24, 2015 | 28.57 | 30.33 | 27.97 | 29.58 | 2,118,593 | -1.16(-3.76%) |
Aug 21, 2015 | 30.41 | 30.85 | 29.91 | 30.74 | 1,653,606 | -0.17(-0.54%) |
Aug 20, 2015 | 31.17 | 31.25 | 30.87 | 30.91 | 967,843 | -0.60(-1.92%) |
Aug 19, 2015 | 31.59 | 31.89 | 31.19 | 31.51 | 1,236,072 | -0.21(-0.67%) |
Aug 18, 2015 | 31.95 | 32.00 | 31.58 | 31.72 | 708,340 | -0.27(-0.85%) |
Aug 17, 2015 | 31.33 | 32.60 | 31.02 | 31.99 | 2,231,389 | +0.55(+1.75%) |
Aug 14, 2015 | 30.60 | 31.48 | 30.56 | 31.44 | 1,612,663 | +0.85(+2.76%) |
Aug 13, 2015 | 30.45 | 30.75 | 30.21 | 30.60 | 393,391 | +0.11(+0.37%) |
Aug 12, 2015 | 30.50 | 30.54 | 29.83 | 30.48 | 659,236 | -0.22(-0.71%) |
Aug 11, 2015 | 30.38 | 30.78 | 30.25 | 30.70 | 939,642 | +0.19(+0.62%) |
Aug 10, 2015 | 30.53 | 30.67 | 30.38 | 30.51 | 1,188,404 | +0.17(+0.57%) |
Aug 07, 2015 | 30.51 | 30.64 | 30.22 | 30.34 | 1,227,605 | -0.34(-1.11%) |
Aug 06, 2015 | 31.22 | 31.30 | 30.56 | 30.68 | 625,477 | -0.60(-1.91%) |
Aug 05, 2015 | 31.30 | 31.61 | 31.15 | 31.28 | 939,615 | +0.06(+0.19%) |
Aug 04, 2015 | 30.88 | 31.34 | 30.70 | 31.22 | 1,685,736 | +0.26(+0.85%) |
Aug 03, 2015 | 30.74 | 30.95 | 30.61 | 30.95 | 732,359 | +0.30(+0.99%) |
Jul 31, 2015 | 30.91 | 31.09 | 30.59 | 30.65 | 755,756 | -0.14(-0.47%) |
Jul 30, 2015 | 29.95 | 30.81 | 29.89 | 30.79 | 1,642,026 | +0.78(+2.59%) |
Jul 29, 2015 | 29.88 | 30.08 | 29.75 | 30.01 | 902,990 | +0.17(+0.56%) |
Jul 28, 2015 | 29.97 | 30.00 | 29.70 | 29.85 | 1,121,150 | -0.11(-0.35%) |
Jul 27, 2015 | 30.34 | 30.51 | 29.81 | 29.95 | 1,234,791 | -0.47(-1.54%) |
Jul 24, 2015 | 30.00 | 30.59 | 29.90 | 30.42 | 2,307,851 | +0.61(+2.05%) |
Jul 23, 2015 | 30.03 | 30.29 | 29.28 | 29.81 | 1,915,118 | +0.71(+2.44%) |
Jul 22, 2015 | 28.75 | 29.15 | 28.75 | 29.10 | 985,758 | +0.26(+0.89%) |
Jul 21, 2015 | 28.83 | 29.21 | 28.68 | 28.84 | 845,278 | +0.05(+0.16%) |
Jul 20, 2015 | 28.79 | 28.84 | 28.58 | 28.80 | 639,505 | +0.05(+0.16%) |
Jul 17, 2015 | 28.82 | 28.87 | 28.62 | 28.75 | 624,333 | -0.03(-0.10%) |
Jul 16, 2015 | 28.75 | 28.93 | 28.40 | 28.78 | 1,528,171 | -0.35(-1.19%) |
Jul 15, 2015 | 29.05 | 29.16 | 28.96 | 29.13 | 642,868 | +0.07(+0.23%) |
Jul 14, 2015 | 29.18 | 29.26 | 29.00 | 29.06 | 1,026,925 | -0.13(-0.44%) |
Jul 13, 2015 | 29.98 | 30.21 | 28.91 | 29.19 | 2,138,288 | -0.66(-2.23%) |
Jul 10, 2015 | 29.34 | 29.89 | 28.98 | 29.86 | 1,639,123 | +1.06(+3.70%) |
Jul 09, 2015 | 29.02 | 29.08 | 28.71 | 28.79 | 1,451,391 | -0.02(-0.05%) |
Jul 08, 2015 | 28.81 | 29.19 | 28.69 | 28.81 | 1,424,156 | -0.25(-0.86%) |
Jul 07, 2015 | 28.79 | 29.06 | 28.49 | 29.06 | 845,757 | +0.33(+1.16%) |
Jul 06, 2015 | 28.10 | 28.77 | 27.85 | 28.72 | 1,287,868 | +0.38(+1.33%) |
Jul 02, 2015 | 28.37 | 28.35 | 28.35 | 28.35 | 788,858 | -0.02(-0.08%) |