Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.67 | 31.68 | 30.65 | 31.48 | 227,959 | +0.95(+3.13%) |
Sep 29, 2015 | 30.33 | 30.74 | 30.17 | 30.53 | 235,618 | +0.29(+0.97%) |
Sep 28, 2015 | 30.33 | 30.60 | 30.10 | 30.23 | 148,354 | -0.13(-0.43%) |
Sep 25, 2015 | 30.87 | 31.10 | 30.11 | 30.37 | 127,640 | -0.18(-0.58%) |
Sep 24, 2015 | 29.89 | 30.72 | 29.89 | 30.54 | 91,382 | +0.42(+1.41%) |
Sep 23, 2015 | 29.84 | 30.20 | 29.74 | 30.12 | 76,302 | +0.30(+1.01%) |
Sep 22, 2015 | 30.16 | 30.22 | 29.46 | 29.82 | 74,562 | -0.55(-1.80%) |
Sep 21, 2015 | 30.20 | 30.48 | 30.10 | 30.37 | 153,099 | +0.34(+1.13%) |
Sep 18, 2015 | 29.60 | 30.13 | 29.60 | 30.03 | 159,542 | +0.03(+0.10%) |
Sep 17, 2015 | 29.86 | 30.38 | 29.83 | 30.00 | 149,061 | +0.19(+0.65%) |
Sep 16, 2015 | 29.84 | 30.06 | 29.59 | 29.80 | 82,640 | +0.02(+0.08%) |
Sep 15, 2015 | 29.69 | 29.84 | 29.59 | 29.78 | 48,619 | +0.19(+0.65%) |
Sep 14, 2015 | 29.77 | 29.84 | 29.53 | 29.59 | 42,947 | -0.16(-0.54%) |
Sep 11, 2015 | 29.36 | 29.81 | 29.36 | 29.75 | 47,149 | +0.18(+0.62%) |
Sep 10, 2015 | 29.60 | 29.80 | 29.42 | 29.57 | 47,353 | -0.08(-0.26%) |
Sep 09, 2015 | 29.97 | 30.37 | 29.55 | 29.64 | 102,021 | -0.18(-0.62%) |
Sep 08, 2015 | 29.25 | 29.93 | 29.16 | 29.83 | 139,311 | +0.99(+3.42%) |
Sep 04, 2015 | 28.91 | 28.84 | 28.84 | 28.84 | 44,337 | -0.46(-1.57%) |
Sep 03, 2015 | 29.45 | 29.85 | 29.28 | 29.30 | 88,690 | -0.11(-0.36%) |
Sep 02, 2015 | 29.28 | 29.49 | 28.96 | 29.41 | 75,969 | +0.51(+1.77%) |
Sep 01, 2015 | 29.18 | 29.58 | 28.73 | 28.89 | 90,233 | -0.73(-2.45%) |
Aug 31, 2015 | 29.46 | 29.88 | 29.25 | 29.62 | 120,743 | -0.03(-0.10%) |
Aug 28, 2015 | 29.57 | 29.83 | 29.20 | 29.65 | 88,131 | +0.05(+0.18%) |
Aug 27, 2015 | 29.69 | 29.74 | 28.78 | 29.60 | 138,122 | +0.20(+0.68%) |
Aug 26, 2015 | 29.43 | 29.48 | 28.48 | 29.40 | 88,106 | +0.59(+2.04%) |
Aug 25, 2015 | 30.55 | 30.55 | 28.78 | 28.81 | 119,567 | -0.89(-3.01%) |
Aug 24, 2015 | 29.34 | 30.45 | 28.86 | 29.70 | 194,182 | -0.98(-3.19%) |
Aug 21, 2015 | 30.49 | 31.14 | 30.05 | 30.68 | 145,633 | -0.31(-1.01%) |
Aug 20, 2015 | 30.96 | 31.20 | 30.76 | 31.00 | 100,574 | -0.33(-1.05%) |
Aug 19, 2015 | 31.33 | 31.56 | 31.05 | 31.33 | 53,523 | -0.11(-0.36%) |
Aug 18, 2015 | 31.56 | 31.68 | 31.34 | 31.44 | 61,034 | -0.18(-0.56%) |
Aug 17, 2015 | 31.12 | 31.81 | 30.99 | 31.62 | 103,089 | +0.54(+1.75%) |
Aug 14, 2015 | 30.74 | 31.27 | 30.74 | 31.07 | 300,645 | +0.23(+0.74%) |
Aug 13, 2015 | 30.87 | 31.30 | 30.64 | 30.84 | 85,620 | -0.21(-0.69%) |
Aug 12, 2015 | 30.73 | 31.11 | 30.34 | 31.06 | 91,458 | +0.04(+0.12%) |
Aug 11, 2015 | 30.45 | 31.13 | 30.45 | 31.02 | 132,514 | +0.26(+0.84%) |
Aug 10, 2015 | 30.45 | 31.01 | 30.37 | 30.76 | 260,245 | +0.60(+1.98%) |
Aug 07, 2015 | 30.39 | 30.46 | 29.92 | 30.16 | 81,139 | -0.36(-1.18%) |
Aug 06, 2015 | 30.76 | 30.96 | 30.25 | 30.52 | 92,080 | -0.42(-1.36%) |
Aug 05, 2015 | 31.26 | 31.29 | 30.65 | 30.94 | 65,292 | -0.18(-0.56%) |
Aug 04, 2015 | 31.10 | 31.23 | 30.84 | 31.12 | 101,188 | +0.00(+0.00%) |
Aug 03, 2015 | 31.41 | 31.67 | 30.96 | 31.12 | 90,978 | -0.32(-1.02%) |
Jul 31, 2015 | 31.36 | 31.49 | 31.26 | 31.44 | 151,014 | +0.22(+0.71%) |
Jul 30, 2015 | 30.85 | 31.30 | 30.74 | 31.22 | 101,114 | +0.35(+1.14%) |
Jul 29, 2015 | 30.77 | 31.18 | 30.61 | 30.87 | 122,403 | +0.00(+0.00%) |
Jul 28, 2015 | 31.13 | 31.13 | 30.66 | 30.87 | 171,462 | -0.23(-0.74%) |
Jul 27, 2015 | 31.16 | 31.42 | 30.92 | 31.10 | 160,703 | -0.06(-0.20%) |
Jul 24, 2015 | 31.24 | 31.45 | 30.86 | 31.16 | 191,178 | +0.17(+0.54%) |
Jul 23, 2015 | 30.32 | 31.91 | 30.32 | 30.99 | 211,090 | +0.41(+1.35%) |
Jul 22, 2015 | 30.19 | 30.58 | 29.93 | 30.58 | 63,773 | +0.40(+1.32%) |
Jul 21, 2015 | 30.62 | 30.70 | 29.96 | 30.18 | 121,060 | -0.48(-1.57%) |
Jul 20, 2015 | 31.13 | 31.25 | 30.55 | 30.66 | 70,292 | -0.34(-1.11%) |
Jul 17, 2015 | 30.91 | 31.23 | 30.88 | 31.00 | 101,562 | +0.17(+0.55%) |
Jul 16, 2015 | 31.08 | 31.22 | 30.81 | 30.84 | 170,798 | +0.00(+0.00%) |
Jul 15, 2015 | 30.62 | 30.94 | 30.48 | 30.84 | 41,487 | +0.15(+0.47%) |
Jul 14, 2015 | 30.71 | 30.80 | 30.58 | 30.69 | 90,955 | -0.11(-0.37%) |
Jul 13, 2015 | 31.03 | 31.09 | 30.58 | 30.81 | 92,535 | +0.05(+0.15%) |
Jul 10, 2015 | 30.42 | 30.90 | 30.20 | 30.76 | 102,952 | +0.60(+2.00%) |
Jul 09, 2015 | 30.61 | 30.61 | 30.04 | 30.16 | 97,314 | -0.02(-0.08%) |
Jul 08, 2015 | 30.29 | 30.50 | 29.96 | 30.18 | 130,382 | -0.31(-1.03%) |
Jul 07, 2015 | 30.45 | 30.55 | 29.96 | 30.49 | 78,535 | -0.01(-0.03%) |
Jul 06, 2015 | 30.35 | 30.68 | 30.17 | 30.50 | 93,272 | -0.17(-0.55%) |
Jul 02, 2015 | 31.33 | 30.67 | 30.67 | 30.67 | 64,740 | -0.51(-1.64%) |