Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.33 | 31.52 | 29.95 | 30.92 | 123,497 | -0.11(-0.36%) |
Sep 29, 2015 | 31.19 | 31.27 | 29.89 | 31.03 | 66,849 | +0.04(+0.14%) |
Sep 28, 2015 | 31.16 | 31.39 | 29.90 | 30.99 | 76,325 | -0.12(-0.38%) |
Sep 25, 2015 | 32.23 | 32.33 | 31.12 | 31.11 | 31,562 | -0.96(-2.98%) |
Sep 24, 2015 | 31.46 | 32.14 | 31.46 | 32.06 | 38,362 | +0.56(+1.78%) |
Sep 23, 2015 | 31.28 | 31.88 | 30.40 | 31.50 | 52,977 | +0.25(+0.81%) |
Sep 22, 2015 | 30.46 | 31.46 | 29.84 | 31.25 | 61,404 | +0.29(+0.94%) |
Sep 21, 2015 | 30.94 | 31.73 | 30.78 | 30.96 | 36,155 | +0.33(+1.09%) |
Sep 18, 2015 | 30.06 | 30.91 | 29.93 | 30.63 | 85,996 | +0.02(+0.06%) |
Sep 17, 2015 | 30.88 | 31.15 | 30.35 | 30.61 | 54,943 | -0.32(-1.04%) |
Sep 16, 2015 | 31.07 | 31.33 | 30.82 | 30.93 | 30,124 | -0.28(-0.89%) |
Sep 15, 2015 | 30.46 | 31.51 | 30.46 | 31.21 | 36,740 | +0.99(+3.27%) |
Sep 14, 2015 | 31.06 | 31.06 | 30.21 | 30.22 | 33,159 | -0.82(-2.66%) |
Sep 11, 2015 | 30.09 | 31.11 | 30.09 | 31.04 | 28,934 | +0.62(+2.05%) |
Sep 10, 2015 | 30.65 | 30.80 | 30.07 | 30.42 | 20,737 | -0.10(-0.33%) |
Sep 09, 2015 | 31.18 | 31.55 | 30.47 | 30.52 | 44,080 | -0.37(-1.18%) |
Sep 08, 2015 | 30.87 | 31.05 | 30.55 | 30.89 | 26,288 | +0.50(+1.66%) |
Sep 04, 2015 | 30.33 | 30.38 | 30.38 | 30.38 | 24,949 | -0.43(-1.39%) |
Sep 03, 2015 | 30.43 | 30.93 | 30.24 | 30.81 | 34,000 | +0.38(+1.24%) |
Sep 02, 2015 | 30.19 | 30.43 | 29.72 | 30.43 | 26,658 | +0.67(+2.26%) |
Sep 01, 2015 | 29.65 | 30.06 | 29.53 | 29.76 | 41,189 | -0.44(-1.45%) |
Aug 31, 2015 | 30.25 | 30.57 | 29.84 | 30.20 | 38,169 | -0.34(-1.11%) |
Aug 28, 2015 | 29.91 | 30.54 | 29.79 | 30.54 | 25,235 | +0.41(+1.37%) |
Aug 27, 2015 | 30.84 | 31.20 | 29.68 | 30.12 | 46,014 | -0.63(-2.04%) |
Aug 26, 2015 | 29.06 | 30.90 | 28.83 | 30.75 | 50,114 | +2.34(+8.25%) |
Aug 25, 2015 | 29.14 | 29.30 | 27.80 | 28.41 | 76,724 | +0.16(+0.58%) |
Aug 24, 2015 | 28.39 | 29.12 | 27.43 | 28.24 | 74,526 | -1.49(-5.01%) |
Aug 21, 2015 | 30.35 | 30.72 | 29.70 | 29.73 | 82,314 | -1.07(-3.48%) |
Aug 20, 2015 | 31.12 | 31.22 | 30.57 | 30.80 | 41,845 | -0.44(-1.40%) |
Aug 19, 2015 | 31.46 | 31.63 | 30.97 | 31.24 | 37,206 | -0.57(-1.79%) |
Aug 18, 2015 | 32.48 | 32.49 | 31.64 | 31.81 | 27,268 | -0.56(-1.72%) |
Aug 17, 2015 | 31.93 | 32.52 | 31.93 | 32.37 | 29,406 | +0.20(+0.62%) |
Aug 14, 2015 | 31.74 | 32.63 | 31.49 | 32.17 | 19,602 | +0.38(+1.20%) |
Aug 13, 2015 | 31.78 | 33.03 | 31.74 | 31.79 | 52,580 | -0.10(-0.31%) |
Aug 12, 2015 | 31.54 | 32.10 | 31.02 | 31.89 | 43,222 | +0.11(+0.35%) |
Aug 11, 2015 | 31.74 | 32.27 | 31.63 | 31.78 | 42,609 | -0.09(-0.29%) |
Aug 10, 2015 | 31.94 | 32.52 | 31.76 | 31.87 | 39,779 | +0.13(+0.41%) |
Aug 07, 2015 | 31.90 | 31.91 | 31.40 | 31.74 | 24,236 | -0.24(-0.76%) |
Aug 06, 2015 | 31.98 | 32.18 | 31.59 | 31.98 | 45,107 | -0.10(-0.31%) |
Aug 05, 2015 | 32.19 | 32.64 | 31.77 | 32.08 | 18,847 | +0.01(+0.02%) |
Aug 04, 2015 | 32.45 | 33.20 | 31.96 | 32.08 | 26,643 | -0.50(-1.54%) |
Aug 03, 2015 | 33.06 | 33.97 | 32.52 | 32.58 | 38,325 | -0.38(-1.14%) |
Jul 31, 2015 | 32.97 | 33.72 | 32.85 | 32.95 | 32,691 | -0.02(-0.06%) |
Jul 30, 2015 | 32.70 | 34.91 | 32.45 | 32.97 | 58,445 | +0.28(+0.84%) |
Jul 29, 2015 | 32.70 | 33.46 | 32.45 | 32.70 | 32,202 | -0.01(-0.02%) |
Jul 28, 2015 | 32.70 | 33.18 | 32.51 | 32.70 | 37,225 | -0.19(-0.59%) |
Jul 27, 2015 | 32.73 | 33.57 | 31.49 | 32.90 | 54,003 | +0.09(+0.27%) |
Jul 24, 2015 | 33.27 | 33.72 | 32.57 | 32.81 | 48,379 | -0.61(-1.82%) |
Jul 23, 2015 | 35.60 | 35.60 | 33.27 | 33.42 | 39,497 | -2.22(-6.24%) |
Jul 22, 2015 | 35.18 | 35.81 | 35.15 | 35.64 | 50,170 | +0.44(+1.26%) |
Jul 21, 2015 | 35.40 | 35.75 | 34.84 | 35.20 | 37,533 | -0.14(-0.39%) |
Jul 20, 2015 | 35.75 | 35.75 | 35.14 | 35.33 | 39,492 | -0.43(-1.21%) |
Jul 17, 2015 | 36.09 | 36.09 | 35.31 | 35.77 | 41,107 | -0.19(-0.54%) |
Jul 16, 2015 | 36.15 | 36.50 | 35.75 | 35.96 | 40,055 | +0.01(+0.02%) |
Jul 15, 2015 | 36.27 | 36.41 | 35.88 | 35.95 | 36,837 | -0.48(-1.31%) |
Jul 14, 2015 | 36.58 | 36.58 | 36.27 | 36.43 | 38,437 | -0.15(-0.41%) |
Jul 13, 2015 | 36.11 | 37.02 | 36.11 | 36.58 | 49,628 | +0.50(+1.37%) |
Jul 10, 2015 | 35.38 | 36.11 | 35.32 | 36.09 | 38,467 | +1.08(+3.10%) |
Jul 09, 2015 | 35.23 | 35.45 | 34.82 | 35.00 | 52,256 | +0.18(+0.50%) |
Jul 08, 2015 | 35.02 | 35.21 | 34.66 | 34.83 | 56,049 | -0.37(-1.05%) |
Jul 07, 2015 | 35.47 | 35.72 | 34.93 | 35.20 | 53,490 | -0.33(-0.92%) |
Jul 06, 2015 | 34.97 | 35.77 | 34.97 | 35.52 | 51,742 | +0.19(+0.53%) |
Jul 02, 2015 | 35.84 | 35.33 | 35.33 | 35.33 | 68,315 | -0.65(-1.79%) |