Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.86 | 27.87 | 27.73 | 27.87 | 5,040 | +0.16(+0.59%) |
Sep 29, 2015 | 27.61 | 27.79 | 27.61 | 27.70 | 5,251 | +0.02(+0.07%) |
Sep 28, 2015 | 27.98 | 27.98 | 27.66 | 27.68 | 4,684 | -0.47(-1.68%) |
Sep 25, 2015 | 28.55 | 28.56 | 28.08 | 28.16 | 10,926 | -0.03(-0.11%) |
Sep 24, 2015 | 28.13 | 28.19 | 28.13 | 28.19 | 614 | -0.16(-0.57%) |
Sep 23, 2015 | 28.34 | 28.37 | 28.29 | 28.35 | 1,808 | +0.06(+0.23%) |
Sep 22, 2015 | 28.45 | 28.46 | 28.28 | 28.28 | 1,218 | -0.40(-1.39%) |
Sep 21, 2015 | 28.70 | 28.86 | 28.67 | 28.68 | 10,706 | +0.07(+0.23%) |
Sep 18, 2015 | 28.71 | 28.71 | 28.57 | 28.61 | 2,237 | -0.36(-1.25%) |
Sep 17, 2015 | 28.86 | 29.26 | 28.86 | 28.98 | 8,582 | +0.12(+0.43%) |
Sep 16, 2015 | 28.85 | 28.85 | 28.85 | 28.85 | 451 | +0.16(+0.57%) |
Sep 15, 2015 | 28.53 | 28.69 | 28.53 | 28.69 | 1,050 | +0.31(+1.10%) |
Sep 14, 2015 | 28.45 | 28.49 | 28.38 | 28.38 | 2,599 | -0.14(-0.49%) |
Sep 11, 2015 | 28.36 | 28.52 | 28.29 | 28.52 | 2,550 | +0.16(+0.56%) |
Sep 10, 2015 | 28.23 | 28.53 | 28.23 | 28.36 | 1,273 | -0.03(-0.09%) |
Sep 09, 2015 | 28.74 | 28.74 | 28.38 | 28.39 | 2,995 | -0.18(-0.62%) |
Sep 08, 2015 | 28.47 | 28.66 | 28.41 | 28.56 | 4,535 | +0.35(+1.25%) |
Sep 04, 2015 | 28.15 | 28.21 | 28.21 | 28.21 | 6,032 | -0.21(-0.74%) |
Sep 03, 2015 | 28.61 | 28.61 | 28.34 | 28.42 | 2,103 | +0.13(+0.47%) |
Sep 02, 2015 | 28.19 | 28.29 | 28.15 | 28.29 | 13,138 | +0.17(+0.62%) |
Sep 01, 2015 | 28.34 | 28.48 | 28.12 | 28.12 | 4,257 | -0.54(-1.88%) |
Aug 31, 2015 | 28.51 | 28.70 | 28.51 | 28.66 | 3,457 | +0.17(+0.60%) |
Aug 28, 2015 | 28.13 | 28.53 | 28.13 | 28.48 | 1,590 | +0.43(+1.52%) |
Aug 27, 2015 | 28.25 | 28.49 | 27.91 | 28.06 | 5,218 | +0.02(+0.08%) |
Aug 26, 2015 | 27.93 | 28.04 | 27.48 | 28.04 | 2,942 | +0.43(+1.57%) |
Aug 25, 2015 | 28.42 | 28.42 | 27.60 | 27.60 | 4,973 | -0.33(-1.17%) |
Aug 24, 2015 | 27.25 | 28.53 | 19.61 | 27.93 | 22,912 | -0.98(-3.37%) |
Aug 21, 2015 | 28.87 | 29.00 | 28.63 | 28.91 | 15,659 | -0.16(-0.54%) |
Aug 20, 2015 | 29.20 | 29.28 | 29.05 | 29.06 | 10,805 | -0.62(-2.08%) |
Aug 19, 2015 | 29.50 | 29.68 | 29.45 | 29.68 | 1,645 | -0.03(-0.12%) |
Aug 18, 2015 | 29.83 | 29.84 | 29.69 | 29.72 | 4,103 | -0.18(-0.61%) |
Aug 17, 2015 | 29.60 | 29.90 | 29.60 | 29.90 | 1,143 | +0.12(+0.41%) |
Aug 14, 2015 | 29.50 | 29.78 | 29.50 | 29.78 | 739 | +0.18(+0.62%) |
Aug 13, 2015 | 29.38 | 29.71 | 29.38 | 29.59 | 3,490 | +0.08(+0.27%) |
Aug 12, 2015 | 29.29 | 29.51 | 29.26 | 29.51 | 4,335 | -0.23(-0.77%) |
Aug 11, 2015 | 29.74 | 29.74 | 29.74 | 29.74 | 418 | -0.15(-0.50%) |
Aug 10, 2015 | 29.79 | 29.89 | 29.79 | 29.89 | 756 | +0.36(+1.22%) |
Aug 07, 2015 | 29.64 | 29.64 | 29.50 | 29.53 | 52,364 | -0.09(-0.30%) |
Aug 06, 2015 | 29.75 | 29.75 | 29.48 | 29.62 | 4,336 | -0.12(-0.42%) |
Aug 05, 2015 | 29.88 | 29.88 | 29.74 | 29.74 | 1,266 | +0.18(+0.60%) |
Aug 04, 2015 | 29.57 | 29.64 | 29.50 | 29.57 | 2,613 | +0.05(+0.18%) |
Aug 03, 2015 | 29.65 | 29.65 | 29.41 | 29.51 | 6,535 | -0.18(-0.62%) |
Jul 31, 2015 | 29.50 | 29.82 | 29.50 | 29.70 | 3,291 | +0.26(+0.90%) |
Jul 30, 2015 | 29.44 | 29.54 | 29.43 | 29.43 | 3,574 | -0.16(-0.53%) |
Jul 29, 2015 | 29.37 | 29.59 | 29.37 | 29.59 | 878 | +0.21(+0.72%) |
Jul 28, 2015 | 29.01 | 29.42 | 29.01 | 29.38 | 5,057 | +0.05(+0.18%) |
Jul 27, 2015 | 29.35 | 29.35 | 29.28 | 29.33 | 4,212 | -0.28(-0.95%) |
Jul 24, 2015 | 29.78 | 29.78 | 29.52 | 29.61 | 11,925 | -0.31(-1.03%) |
Jul 23, 2015 | 30.50 | 30.50 | 29.91 | 29.92 | 3,914 | -0.54(-1.79%) |
Jul 22, 2015 | 30.33 | 30.54 | 30.33 | 30.46 | 2,478 | +0.12(+0.41%) |
Jul 21, 2015 | 30.36 | 30.36 | 30.31 | 30.34 | 1,354 | -0.11(-0.38%) |
Jul 20, 2015 | 30.66 | 30.71 | 30.44 | 30.45 | 1,836 | -0.24(-0.77%) |
Jul 17, 2015 | 30.67 | 30.69 | 30.63 | 30.69 | 1,142 | -0.15(-0.48%) |
Jul 16, 2015 | 30.94 | 30.94 | 30.84 | 30.84 | 1,643 | +0.05(+0.17%) |
Jul 15, 2015 | 30.78 | 30.80 | 30.73 | 30.79 | 1,157 | -0.15(-0.49%) |
Jul 14, 2015 | 30.85 | 30.95 | 30.85 | 30.94 | 1,465 | +0.15(+0.47%) |
Jul 13, 2015 | 30.79 | 30.79 | 30.77 | 30.79 | 1,584 | +0.34(+1.11%) |
Jul 10, 2015 | 30.42 | 30.47 | 30.33 | 30.45 | 3,272 | +0.48(+1.61%) |
Jul 09, 2015 | 30.24 | 30.25 | 29.97 | 29.97 | 3,568 | +0.09(+0.29%) |
Jul 08, 2015 | 29.99 | 30.26 | 29.88 | 29.88 | 4,287 | -0.51(-1.68%) |
Jul 07, 2015 | 30.28 | 30.39 | 29.88 | 30.39 | 3,771 | +0.13(+0.44%) |
Jul 06, 2015 | 30.08 | 30.37 | 30.08 | 30.26 | 5,843 | -0.17(-0.54%) |
Jul 02, 2015 | 30.48 | 30.42 | 30.42 | 30.42 | 3,983 | -0.28(-0.92%) |