Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.06 | 30.13 | 30.06 | 30.13 | 147,739 | -0.01(-0.02%) |
Sep 29, 2015 | 30.12 | 30.20 | 30.07 | 30.14 | 109,393 | +0.01(+0.02%) |
Sep 28, 2015 | 30.21 | 30.27 | 30.13 | 30.13 | 64,583 | -0.17(-0.56%) |
Sep 25, 2015 | 30.25 | 30.32 | 30.20 | 30.30 | 73,174 | +0.07(+0.23%) |
Sep 24, 2015 | 30.27 | 30.34 | 30.23 | 30.23 | 368,922 | -0.03(-0.08%) |
Sep 23, 2015 | 30.32 | 30.38 | 30.24 | 30.26 | 206,508 | -0.08(-0.25%) |
Sep 22, 2015 | 30.31 | 30.40 | 30.26 | 30.33 | 116,386 | -0.03(-0.10%) |
Sep 21, 2015 | 30.37 | 30.42 | 30.36 | 30.37 | 74,174 | -0.06(-0.19%) |
Sep 18, 2015 | 30.45 | 30.45 | 30.33 | 30.42 | 96,643 | -0.06(-0.21%) |
Sep 17, 2015 | 30.49 | 30.51 | 30.41 | 30.49 | 55,579 | -0.03(-0.10%) |
Sep 16, 2015 | 30.47 | 30.52 | 30.47 | 30.52 | 61,814 | +0.02(+0.06%) |
Sep 15, 2015 | 30.49 | 30.52 | 30.48 | 30.50 | 82,150 | +0.03(+0.08%) |
Sep 14, 2015 | 30.51 | 30.56 | 30.46 | 30.47 | 66,836 | -0.03(-0.10%) |
Sep 11, 2015 | 30.49 | 30.54 | 30.48 | 30.50 | 107,136 | +0.01(+0.04%) |
Sep 10, 2015 | 30.50 | 30.54 | 30.38 | 30.49 | 129,031 | +0.01(+0.02%) |
Sep 09, 2015 | 30.52 | 30.52 | 30.46 | 30.49 | 48,822 | -0.01(-0.04%) |
Sep 08, 2015 | 30.48 | 30.50 | 30.44 | 30.50 | 108,680 | +0.02(+0.06%) |
Sep 04, 2015 | 30.44 | 30.48 | 30.48 | 30.48 | 200,026 | +0.06(+0.19%) |
Sep 03, 2015 | 30.47 | 30.50 | 30.41 | 30.42 | 993,515 | -0.01(-0.04%) |
Sep 02, 2015 | 30.39 | 30.44 | 30.33 | 30.44 | 179,627 | +0.13(+0.44%) |
Sep 01, 2015 | 30.38 | 30.41 | 30.30 | 30.30 | 165,714 | -0.09(-0.29%) |
Aug 31, 2015 | 30.35 | 30.39 | 30.32 | 30.39 | 149,432 | +0.04(+0.12%) |
Aug 28, 2015 | 30.30 | 30.35 | 30.24 | 30.35 | 457,528 | +0.13(+0.44%) |
Aug 27, 2015 | 30.20 | 30.35 | 30.20 | 30.22 | 140,282 | -0.09(-0.31%) |
Aug 26, 2015 | 30.17 | 30.32 | 30.13 | 30.32 | 99,240 | +0.19(+0.63%) |
Aug 25, 2015 | 30.20 | 30.36 | 29.20 | 30.13 | 139,194 | +0.13(+0.44%) |
Aug 24, 2015 | 29.16 | 30.18 | 28.28 | 30.00 | 471,921 | -0.36(-1.20%) |
Aug 21, 2015 | 30.37 | 30.40 | 30.33 | 30.36 | 154,991 | -0.01(-0.04%) |
Aug 20, 2015 | 30.40 | 30.44 | 30.37 | 30.37 | 151,639 | -0.04(-0.14%) |
Aug 19, 2015 | 30.42 | 30.47 | 30.39 | 30.42 | 482,771 | -0.06(-0.21%) |
Aug 18, 2015 | 30.47 | 30.49 | 30.42 | 30.48 | 55,578 | +0.01(+0.02%) |
Aug 17, 2015 | 30.42 | 30.49 | 30.41 | 30.47 | 216,099 | +0.06(+0.21%) |
Aug 14, 2015 | 30.43 | 30.49 | 30.40 | 30.41 | 385,966 | +0.04(+0.12%) |
Aug 13, 2015 | 30.41 | 30.47 | 30.37 | 30.37 | 177,331 | -0.11(-0.36%) |
Aug 12, 2015 | 30.45 | 30.50 | 30.43 | 30.48 | 58,385 | -0.02(-0.07%) |
Aug 11, 2015 | 30.50 | 30.56 | 30.50 | 30.50 | 111,315 | -0.01(-0.02%) |
Aug 10, 2015 | 30.57 | 30.57 | 30.51 | 30.51 | 112,994 | -0.02(-0.06%) |
Aug 07, 2015 | 30.50 | 30.61 | 30.49 | 30.53 | 376,770 | -0.06(-0.19%) |
Aug 06, 2015 | 30.64 | 30.66 | 30.59 | 30.59 | 116,592 | -0.08(-0.27%) |
Aug 05, 2015 | 30.66 | 30.69 | 30.62 | 30.67 | 742,716 | +0.04(+0.14%) |
Aug 04, 2015 | 30.68 | 30.70 | 30.62 | 30.62 | 184,081 | -0.09(-0.29%) |
Aug 03, 2015 | 30.81 | 30.81 | 30.67 | 30.71 | 65,429 | +0.03(+0.10%) |
Jul 31, 2015 | 30.72 | 30.73 | 30.67 | 30.68 | 71,620 | -0.02(-0.06%) |
Jul 30, 2015 | 30.68 | 30.71 | 30.67 | 30.70 | 132,570 | +0.01(+0.04%) |
Jul 29, 2015 | 30.68 | 30.73 | 30.65 | 30.69 | 171,965 | -0.00(-0.01%) |
Jul 28, 2015 | 30.63 | 30.71 | 30.63 | 30.69 | 269,742 | +0.00(+0.01%) |
Jul 27, 2015 | 30.70 | 30.71 | 30.65 | 30.69 | 96,368 | -0.04(-0.14%) |
Jul 24, 2015 | 30.72 | 30.75 | 30.68 | 30.73 | 178,430 | +0.01(+0.02%) |
Jul 23, 2015 | 30.79 | 30.81 | 30.73 | 30.73 | 218,444 | -0.08(-0.26%) |
Jul 22, 2015 | 30.81 | 30.82 | 30.73 | 30.81 | 89,088 | -0.01(-0.02%) |
Jul 21, 2015 | 30.83 | 30.83 | 30.81 | 30.81 | 154,034 | -0.02(-0.06%) |
Jul 20, 2015 | 30.81 | 30.84 | 30.81 | 30.83 | 91,022 | +0.04(+0.12%) |
Jul 17, 2015 | 30.81 | 30.85 | 30.79 | 30.80 | 162,757 | -0.04(-0.12%) |
Jul 16, 2015 | 30.81 | 30.85 | 30.80 | 30.83 | 439,117 | +0.03(+0.10%) |
Jul 15, 2015 | 30.78 | 30.82 | 30.78 | 30.80 | 302,726 | +0.02(+0.06%) |
Jul 14, 2015 | 30.77 | 30.79 | 30.73 | 30.78 | 109,411 | +0.01(+0.02%) |
Jul 13, 2015 | 30.76 | 30.78 | 30.74 | 30.78 | 66,703 | +0.04(+0.14%) |
Jul 10, 2015 | 30.74 | 30.78 | 30.71 | 30.73 | 82,125 | +0.01(+0.04%) |
Jul 09, 2015 | 30.73 | 30.77 | 30.69 | 30.72 | 98,053 | +0.03(+0.08%) |
Jul 08, 2015 | 30.71 | 30.75 | 30.69 | 30.70 | 97,740 | -0.05(-0.16%) |
Jul 07, 2015 | 30.74 | 30.75 | 30.71 | 30.75 | 1,236,980 | +0.04(+0.14%) |
Jul 06, 2015 | 30.71 | 30.77 | 30.70 | 30.70 | 65,359 | +0.02(+0.06%) |
Jul 02, 2015 | 30.77 | 30.68 | 30.68 | 30.68 | 252,164 | -0.03(-0.09%) |