Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.30 | 25.37 | 24.58 | 24.97 | 576,034 | +0.14(+0.57%) |
Sep 29, 2015 | 24.78 | 24.96 | 24.60 | 24.83 | 676,996 | +0.22(+0.89%) |
Sep 28, 2015 | 24.76 | 25.03 | 24.48 | 24.61 | 682,843 | -0.40(-1.61%) |
Sep 25, 2015 | 25.79 | 25.79 | 24.97 | 25.01 | 454,728 | -0.60(-2.36%) |
Sep 24, 2015 | 25.17 | 25.84 | 24.98 | 25.62 | 816,933 | +0.13(+0.49%) |
Sep 23, 2015 | 26.70 | 26.87 | 25.38 | 25.49 | 653,568 | -0.95(-3.59%) |
Sep 22, 2015 | 26.80 | 27.30 | 26.17 | 26.44 | 1,159,622 | -0.85(-3.10%) |
Sep 21, 2015 | 27.68 | 27.98 | 27.13 | 27.29 | 636,428 | -0.18(-0.64%) |
Sep 18, 2015 | 28.32 | 28.43 | 27.37 | 27.46 | 1,092,562 | -1.22(-4.24%) |
Sep 17, 2015 | 29.00 | 29.32 | 28.33 | 28.68 | 588,239 | -0.28(-0.96%) |
Sep 16, 2015 | 28.89 | 29.54 | 28.68 | 28.96 | 557,656 | +0.21(+0.73%) |
Sep 15, 2015 | 28.24 | 28.89 | 28.07 | 28.75 | 511,360 | +0.52(+1.84%) |
Sep 14, 2015 | 28.80 | 28.95 | 27.51 | 28.23 | 476,606 | -0.65(-2.24%) |
Sep 11, 2015 | 28.94 | 29.12 | 28.45 | 28.87 | 293,331 | -0.14(-0.49%) |
Sep 10, 2015 | 29.10 | 29.32 | 28.50 | 29.02 | 493,603 | -0.04(-0.14%) |
Sep 09, 2015 | 30.68 | 30.68 | 28.62 | 29.06 | 796,876 | -0.96(-3.19%) |
Sep 08, 2015 | 30.47 | 30.69 | 29.68 | 30.01 | 780,167 | +0.17(+0.56%) |
Sep 04, 2015 | 30.62 | 29.85 | 29.85 | 29.85 | 652,567 | -1.33(-4.25%) |
Sep 03, 2015 | 31.02 | 31.67 | 30.62 | 31.17 | 828,667 | -0.91(-2.82%) |
Sep 02, 2015 | 32.06 | 32.19 | 31.09 | 32.08 | 430,081 | +0.75(+2.40%) |
Sep 01, 2015 | 31.63 | 32.30 | 31.14 | 31.33 | 439,528 | -1.24(-3.79%) |
Aug 31, 2015 | 32.03 | 32.86 | 31.60 | 32.56 | 371,073 | +0.44(+1.38%) |
Aug 28, 2015 | 31.48 | 32.85 | 31.33 | 32.12 | 527,324 | +0.58(+1.83%) |
Aug 27, 2015 | 29.71 | 31.75 | 29.56 | 31.54 | 736,703 | +2.26(+7.73%) |
Aug 26, 2015 | 29.48 | 29.53 | 28.69 | 29.28 | 568,524 | +0.41(+1.42%) |
Aug 25, 2015 | 30.97 | 31.06 | 28.85 | 28.87 | 689,912 | -1.24(-4.13%) |
Aug 24, 2015 | 31.03 | 31.86 | 29.47 | 30.12 | 750,899 | -0.59(-1.93%) |
Aug 21, 2015 | 30.72 | 31.51 | 30.49 | 30.71 | 518,436 | -0.76(-2.41%) |
Aug 20, 2015 | 32.16 | 32.34 | 31.47 | 31.47 | 340,348 | -0.51(-1.59%) |
Aug 19, 2015 | 31.79 | 32.47 | 31.23 | 31.98 | 406,472 | -0.21(-0.65%) |
Aug 18, 2015 | 32.44 | 32.77 | 32.01 | 32.19 | 301,449 | -0.52(-1.58%) |
Aug 17, 2015 | 32.37 | 32.72 | 32.11 | 32.70 | 402,405 | +0.08(+0.23%) |
Aug 14, 2015 | 32.07 | 33.14 | 31.86 | 32.63 | 397,262 | +0.57(+1.77%) |
Aug 13, 2015 | 32.47 | 32.72 | 31.59 | 32.06 | 317,156 | -0.59(-1.82%) |
Aug 12, 2015 | 32.35 | 32.79 | 31.59 | 32.65 | 445,484 | +0.17(+0.51%) |
Aug 11, 2015 | 32.77 | 33.07 | 31.81 | 32.49 | 371,624 | -0.96(-2.87%) |
Aug 10, 2015 | 32.09 | 33.63 | 31.75 | 33.45 | 504,553 | +1.73(+5.45%) |
Aug 07, 2015 | 31.71 | 32.59 | 31.38 | 31.72 | 581,809 | -0.24(-0.76%) |
Aug 06, 2015 | 31.00 | 32.10 | 30.49 | 31.96 | 386,841 | +0.97(+3.13%) |
Aug 05, 2015 | 31.24 | 31.70 | 30.70 | 30.99 | 461,869 | +0.31(+1.01%) |
Aug 04, 2015 | 31.00 | 31.29 | 30.46 | 30.68 | 374,102 | -0.06(-0.19%) |
Aug 03, 2015 | 31.23 | 31.23 | 30.44 | 30.74 | 424,071 | -0.60(-1.92%) |
Jul 31, 2015 | 31.84 | 32.09 | 31.28 | 31.34 | 718,070 | -0.51(-1.60%) |
Jul 30, 2015 | 31.73 | 32.39 | 31.33 | 31.85 | 1,042,970 | +0.29(+0.93%) |
Jul 29, 2015 | 30.59 | 31.71 | 30.57 | 31.56 | 534,005 | +0.85(+2.77%) |
Jul 28, 2015 | 29.96 | 30.83 | 29.59 | 30.71 | 556,277 | +1.11(+3.75%) |
Jul 27, 2015 | 29.26 | 29.77 | 28.80 | 29.60 | 519,424 | +0.18(+0.60%) |
Jul 24, 2015 | 30.73 | 30.88 | 29.39 | 29.42 | 660,742 | -1.45(-4.71%) |
Jul 23, 2015 | 30.82 | 31.26 | 30.66 | 30.88 | 321,282 | +0.24(+0.79%) |
Jul 22, 2015 | 30.78 | 31.27 | 30.45 | 30.63 | 392,310 | -0.43(-1.40%) |
Jul 21, 2015 | 31.13 | 31.86 | 31.00 | 31.07 | 695,043 | -0.15(-0.48%) |
Jul 20, 2015 | 31.48 | 31.64 | 30.96 | 31.22 | 343,780 | -0.33(-1.03%) |
Jul 17, 2015 | 31.87 | 31.87 | 31.19 | 31.54 | 422,568 | -0.38(-1.20%) |
Jul 16, 2015 | 32.21 | 32.59 | 31.88 | 31.93 | 466,066 | -0.03(-0.08%) |
Jul 15, 2015 | 33.48 | 33.48 | 31.69 | 31.95 | 731,455 | -1.91(-5.65%) |
Jul 14, 2015 | 33.45 | 34.44 | 33.09 | 33.86 | 636,565 | +0.38(+1.12%) |
Jul 13, 2015 | 32.65 | 33.58 | 32.43 | 33.49 | 415,061 | +1.04(+3.19%) |
Jul 10, 2015 | 32.49 | 32.70 | 32.09 | 32.45 | 293,617 | +0.33(+1.04%) |
Jul 09, 2015 | 32.35 | 32.52 | 31.97 | 32.12 | 354,519 | +0.27(+0.84%) |
Jul 08, 2015 | 32.19 | 32.71 | 31.85 | 31.85 | 440,448 | -0.89(-2.70%) |
Jul 07, 2015 | 32.44 | 32.91 | 31.49 | 32.74 | 357,597 | +0.08(+0.26%) |
Jul 06, 2015 | 32.59 | 33.21 | 32.35 | 32.65 | 738,392 | -0.38(-1.16%) |
Jul 02, 2015 | 32.72 | 33.04 | 33.04 | 33.04 | 498,017 | +0.38(+1.15%) |