Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 36.65 | 36.88 | 36.51 | 36.84 | 61,507 | +0.43(+1.18%) |
Sep 29, 2015 | 36.51 | 36.67 | 36.26 | 36.41 | 49,135 | -0.23(-0.63%) |
Sep 28, 2015 | 37.32 | 37.32 | 36.55 | 36.64 | 20,685 | -0.72(-1.93%) |
Sep 25, 2015 | 37.54 | 37.55 | 37.20 | 37.36 | 43,908 | +0.05(+0.13%) |
Sep 24, 2015 | 36.86 | 37.41 | 36.86 | 37.31 | 28,224 | +0.04(+0.12%) |
Sep 23, 2015 | 37.47 | 37.52 | 37.12 | 37.27 | 34,528 | -0.15(-0.40%) |
Sep 22, 2015 | 37.54 | 37.56 | 37.18 | 37.42 | 25,428 | -0.46(-1.22%) |
Sep 21, 2015 | 37.94 | 38.21 | 37.79 | 37.88 | 76,445 | +0.20(+0.54%) |
Sep 18, 2015 | 37.78 | 38.03 | 37.61 | 37.67 | 34,818 | -0.65(-1.70%) |
Sep 17, 2015 | 38.33 | 38.85 | 38.29 | 38.32 | 56,563 | -0.10(-0.26%) |
Sep 16, 2015 | 37.96 | 38.43 | 37.96 | 38.43 | 63,068 | +0.41(+1.08%) |
Sep 15, 2015 | 37.60 | 38.08 | 37.60 | 38.01 | 28,805 | +0.45(+1.21%) |
Sep 14, 2015 | 37.83 | 37.83 | 37.46 | 37.56 | 23,306 | -0.16(-0.41%) |
Sep 11, 2015 | 37.54 | 37.78 | 37.33 | 37.71 | 53,522 | +0.06(+0.15%) |
Sep 10, 2015 | 37.61 | 37.94 | 37.54 | 37.66 | 24,379 | -0.02(-0.05%) |
Sep 09, 2015 | 38.30 | 38.30 | 37.67 | 37.68 | 96,210 | -0.32(-0.84%) |
Sep 08, 2015 | 37.87 | 38.06 | 37.68 | 37.99 | 35,084 | +0.55(+1.47%) |
Sep 04, 2015 | 37.36 | 37.44 | 37.44 | 37.44 | 65,619 | -0.30(-0.78%) |
Sep 03, 2015 | 37.75 | 38.08 | 37.65 | 37.74 | 42,312 | +0.11(+0.28%) |
Sep 02, 2015 | 37.71 | 37.71 | 37.20 | 37.63 | 41,031 | +0.40(+1.09%) |
Sep 01, 2015 | 37.92 | 37.92 | 37.12 | 37.23 | 69,414 | -1.07(-2.80%) |
Aug 31, 2015 | 37.93 | 38.30 | 37.92 | 38.30 | 36,031 | +0.16(+0.42%) |
Aug 28, 2015 | 37.64 | 38.14 | 37.64 | 38.14 | 25,588 | +0.51(+1.35%) |
Aug 27, 2015 | 37.46 | 37.87 | 37.12 | 37.63 | 48,043 | +0.45(+1.21%) |
Aug 26, 2015 | 36.99 | 37.18 | 36.41 | 37.18 | 56,607 | +0.91(+2.51%) |
Aug 25, 2015 | 37.28 | 38.15 | 36.27 | 36.27 | 95,886 | -0.64(-1.74%) |
Aug 24, 2015 | 37.85 | 37.97 | 22.93 | 36.91 | 151,595 | -1.33(-3.48%) |
Aug 21, 2015 | 38.34 | 38.61 | 38.09 | 38.25 | 59,175 | -0.46(-1.19%) |
Aug 20, 2015 | 39.14 | 39.16 | 38.71 | 38.71 | 57,268 | -0.83(-2.09%) |
Aug 19, 2015 | 39.49 | 39.67 | 39.35 | 39.53 | 53,226 | -0.34(-0.84%) |
Aug 18, 2015 | 39.94 | 40.00 | 39.76 | 39.87 | 29,219 | -0.20(-0.49%) |
Aug 17, 2015 | 39.67 | 40.04 | 39.56 | 40.07 | 22,186 | +0.29(+0.73%) |
Aug 14, 2015 | 39.46 | 39.83 | 39.46 | 39.77 | 22,148 | +0.34(+0.87%) |
Aug 13, 2015 | 39.47 | 39.67 | 39.38 | 39.43 | 42,948 | -0.14(-0.36%) |
Aug 12, 2015 | 39.47 | 39.61 | 39.06 | 39.58 | 57,235 | -0.09(-0.23%) |
Aug 11, 2015 | 39.70 | 39.75 | 39.50 | 39.67 | 85,855 | -0.25(-0.62%) |
Aug 10, 2015 | 39.58 | 40.02 | 39.46 | 39.91 | 41,841 | +0.49(+1.25%) |
Aug 07, 2015 | 39.54 | 39.54 | 39.32 | 39.42 | 16,911 | -0.30(-0.75%) |
Aug 06, 2015 | 39.77 | 39.77 | 39.44 | 39.72 | 37,024 | -0.15(-0.38%) |
Aug 05, 2015 | 40.05 | 40.35 | 39.83 | 39.87 | 78,148 | +0.01(+0.03%) |
Aug 04, 2015 | 39.74 | 40.02 | 39.70 | 39.86 | 49,072 | +0.09(+0.23%) |
Aug 03, 2015 | 40.06 | 40.06 | 39.60 | 39.77 | 44,067 | -0.26(-0.64%) |
Jul 31, 2015 | 39.93 | 40.32 | 39.93 | 40.02 | 40,688 | +0.12(+0.29%) |
Jul 30, 2015 | 39.64 | 39.91 | 39.64 | 39.91 | 38,100 | +0.15(+0.37%) |
Jul 29, 2015 | 39.44 | 39.82 | 39.44 | 39.76 | 18,144 | +0.28(+0.71%) |
Jul 28, 2015 | 39.39 | 39.56 | 38.86 | 39.48 | 64,288 | +0.33(+0.85%) |
Jul 27, 2015 | 39.34 | 39.40 | 39.15 | 39.15 | 27,585 | -0.37(-0.93%) |
Jul 24, 2015 | 40.10 | 40.10 | 39.48 | 39.52 | 107,008 | -0.58(-1.44%) |
Jul 23, 2015 | 40.60 | 40.68 | 40.01 | 40.10 | 67,448 | -0.46(-1.14%) |
Jul 22, 2015 | 40.43 | 40.62 | 40.42 | 40.56 | 22,886 | -0.05(-0.11%) |
Jul 21, 2015 | 40.71 | 40.81 | 40.52 | 40.60 | 28,128 | -0.07(-0.17%) |
Jul 20, 2015 | 40.98 | 40.98 | 40.67 | 40.67 | 37,719 | -0.33(-0.81%) |
Jul 17, 2015 | 41.36 | 41.36 | 40.92 | 41.00 | 51,010 | -0.38(-0.92%) |
Jul 16, 2015 | 41.27 | 41.51 | 41.27 | 41.38 | 87,808 | +0.27(+0.66%) |
Jul 15, 2015 | 41.41 | 41.41 | 41.04 | 41.11 | 110,258 | -0.34(-0.83%) |
Jul 14, 2015 | 41.24 | 41.55 | 41.24 | 41.45 | 19,557 | +0.17(+0.40%) |
Jul 13, 2015 | 41.11 | 41.33 | 41.11 | 41.29 | 39,911 | +0.29(+0.71%) |
Jul 10, 2015 | 40.80 | 40.99 | 40.80 | 40.99 | 43,113 | +0.54(+1.34%) |
Jul 09, 2015 | 40.62 | 40.83 | 40.38 | 40.45 | 23,105 | +0.04(+0.11%) |
Jul 08, 2015 | 40.63 | 40.80 | 40.16 | 40.41 | 32,493 | -0.59(-1.43%) |
Jul 07, 2015 | 40.99 | 41.04 | 40.29 | 41.00 | 74,082 | -0.02(-0.05%) |
Jul 06, 2015 | 40.75 | 41.05 | 40.74 | 41.02 | 59,636 | -0.12(-0.28%) |
Jul 02, 2015 | 41.37 | 41.13 | 41.13 | 41.13 | 92,381 | -0.22(-0.53%) |