Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.67 | 31.67 | 30.64 | 31.47 | 228,019 | +0.95(+3.13%) |
Sep 29, 2015 | 30.33 | 30.73 | 30.17 | 30.52 | 235,680 | +0.29(+0.97%) |
Sep 28, 2015 | 30.32 | 30.60 | 30.09 | 30.23 | 148,393 | -0.13(-0.43%) |
Sep 25, 2015 | 30.87 | 31.09 | 30.10 | 30.36 | 127,674 | -0.18(-0.58%) |
Sep 24, 2015 | 29.88 | 30.71 | 29.88 | 30.53 | 91,406 | +0.42(+1.41%) |
Sep 23, 2015 | 29.83 | 30.20 | 29.73 | 30.11 | 76,322 | +0.30(+1.01%) |
Sep 22, 2015 | 30.15 | 30.21 | 29.45 | 29.81 | 74,582 | -0.55(-1.80%) |
Sep 21, 2015 | 30.20 | 30.47 | 30.09 | 30.36 | 153,139 | +0.34(+1.13%) |
Sep 18, 2015 | 29.60 | 30.12 | 29.60 | 30.02 | 159,583 | +0.03(+0.10%) |
Sep 17, 2015 | 29.85 | 30.37 | 29.82 | 29.99 | 149,100 | +0.19(+0.65%) |
Sep 16, 2015 | 29.83 | 30.05 | 29.58 | 29.80 | 82,662 | +0.02(+0.08%) |
Sep 15, 2015 | 29.68 | 29.83 | 29.58 | 29.77 | 48,632 | +0.19(+0.65%) |
Sep 14, 2015 | 29.77 | 29.83 | 29.52 | 29.58 | 42,958 | -0.16(-0.54%) |
Sep 11, 2015 | 29.35 | 29.80 | 29.35 | 29.74 | 47,162 | +0.18(+0.62%) |
Sep 10, 2015 | 29.60 | 29.79 | 29.41 | 29.56 | 47,366 | -0.08(-0.26%) |
Sep 09, 2015 | 29.97 | 30.37 | 29.54 | 29.63 | 102,047 | -0.18(-0.62%) |
Sep 08, 2015 | 29.24 | 29.93 | 29.15 | 29.82 | 139,348 | +0.99(+3.42%) |
Sep 04, 2015 | 28.90 | 28.83 | 28.83 | 28.83 | 44,348 | -0.46(-1.57%) |
Sep 03, 2015 | 29.44 | 29.84 | 29.27 | 29.29 | 88,713 | -0.11(-0.36%) |
Sep 02, 2015 | 29.27 | 29.48 | 28.96 | 29.40 | 75,989 | +0.51(+1.77%) |
Sep 01, 2015 | 29.17 | 29.57 | 28.72 | 28.89 | 90,256 | -0.73(-2.45%) |
Aug 31, 2015 | 29.45 | 29.87 | 29.25 | 29.61 | 120,775 | -0.03(-0.10%) |
Aug 28, 2015 | 29.56 | 29.83 | 29.19 | 29.64 | 88,154 | +0.05(+0.18%) |
Aug 27, 2015 | 29.68 | 29.73 | 28.78 | 29.59 | 138,158 | +0.20(+0.68%) |
Aug 26, 2015 | 29.42 | 29.47 | 28.47 | 29.39 | 88,129 | +0.59(+2.04%) |
Aug 25, 2015 | 30.54 | 30.54 | 28.78 | 28.80 | 119,599 | -0.89(-3.01%) |
Aug 24, 2015 | 29.33 | 30.44 | 28.85 | 29.70 | 194,233 | -0.98(-3.19%) |
Aug 21, 2015 | 30.48 | 31.13 | 30.04 | 30.68 | 145,672 | -0.31(-1.01%) |
Aug 20, 2015 | 30.95 | 31.20 | 30.75 | 30.99 | 100,601 | -0.33(-1.05%) |
Aug 19, 2015 | 31.32 | 31.55 | 31.04 | 31.32 | 53,537 | -0.11(-0.36%) |
Aug 18, 2015 | 31.55 | 31.68 | 31.33 | 31.43 | 61,050 | -0.18(-0.56%) |
Aug 17, 2015 | 31.11 | 31.80 | 30.98 | 31.61 | 103,116 | +0.54(+1.75%) |
Aug 14, 2015 | 30.73 | 31.26 | 30.73 | 31.07 | 300,723 | +0.23(+0.74%) |
Aug 13, 2015 | 30.86 | 31.29 | 30.63 | 30.84 | 85,642 | -0.21(-0.69%) |
Aug 12, 2015 | 30.72 | 31.10 | 30.33 | 31.05 | 91,482 | +0.04(+0.12%) |
Aug 11, 2015 | 30.44 | 31.13 | 30.44 | 31.01 | 132,549 | +0.26(+0.85%) |
Aug 10, 2015 | 30.44 | 31.00 | 30.36 | 30.75 | 260,312 | +0.60(+1.98%) |
Aug 07, 2015 | 30.38 | 30.45 | 29.91 | 30.16 | 81,160 | -0.36(-1.18%) |
Aug 06, 2015 | 30.75 | 30.95 | 30.24 | 30.51 | 92,104 | -0.42(-1.36%) |
Aug 05, 2015 | 31.25 | 31.28 | 30.64 | 30.94 | 65,309 | -0.18(-0.57%) |
Aug 04, 2015 | 31.10 | 31.22 | 30.83 | 31.11 | 101,214 | +0.00(+0.00%) |
Aug 03, 2015 | 31.40 | 31.66 | 30.95 | 31.11 | 91,002 | -0.32(-1.02%) |
Jul 31, 2015 | 31.36 | 31.48 | 31.26 | 31.43 | 151,054 | +0.22(+0.71%) |
Jul 30, 2015 | 30.84 | 31.29 | 30.73 | 31.21 | 101,141 | +0.35(+1.14%) |
Jul 29, 2015 | 30.76 | 31.17 | 30.60 | 30.86 | 122,435 | +0.00(+0.00%) |
Jul 28, 2015 | 31.12 | 31.12 | 30.65 | 30.86 | 171,506 | -0.23(-0.74%) |
Jul 27, 2015 | 31.15 | 31.41 | 30.91 | 31.09 | 160,745 | -0.06(-0.20%) |
Jul 24, 2015 | 31.23 | 31.44 | 30.85 | 31.15 | 191,228 | +0.17(+0.54%) |
Jul 23, 2015 | 30.31 | 31.91 | 30.31 | 30.98 | 211,145 | +0.41(+1.35%) |
Jul 22, 2015 | 30.18 | 30.57 | 29.92 | 30.57 | 63,790 | +0.40(+1.32%) |
Jul 21, 2015 | 30.61 | 30.69 | 29.96 | 30.17 | 121,091 | -0.48(-1.57%) |
Jul 20, 2015 | 31.13 | 31.24 | 30.55 | 30.65 | 70,310 | -0.34(-1.11%) |
Jul 17, 2015 | 30.90 | 31.22 | 30.87 | 31.00 | 101,588 | +0.17(+0.55%) |
Jul 16, 2015 | 31.07 | 31.21 | 30.81 | 30.83 | 170,843 | +0.00(+0.00%) |
Jul 15, 2015 | 30.61 | 30.94 | 30.48 | 30.83 | 41,498 | +0.15(+0.47%) |
Jul 14, 2015 | 30.70 | 30.79 | 30.57 | 30.68 | 90,979 | -0.11(-0.37%) |
Jul 13, 2015 | 31.02 | 31.08 | 30.58 | 30.80 | 92,559 | +0.05(+0.15%) |
Jul 10, 2015 | 30.41 | 30.90 | 30.19 | 30.75 | 102,979 | +0.60(+2.00%) |
Jul 09, 2015 | 30.60 | 30.60 | 30.04 | 30.15 | 97,339 | -0.02(-0.08%) |
Jul 08, 2015 | 30.29 | 30.49 | 29.96 | 30.17 | 130,416 | -0.31(-1.03%) |
Jul 07, 2015 | 30.44 | 30.55 | 29.95 | 30.48 | 78,556 | -0.01(-0.02%) |
Jul 06, 2015 | 30.35 | 30.68 | 30.16 | 30.49 | 93,297 | -0.17(-0.55%) |
Jul 02, 2015 | 31.32 | 30.66 | 30.66 | 30.66 | 64,757 | -0.51(-1.64%) |