Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 37.05 | 37.97 | 36.95 | 37.87 | 464,822 | +0.85(+2.29%) |
Sep 29, 2015 | 36.91 | 37.31 | 36.76 | 37.03 | 351,403 | +0.17(+0.46%) |
Sep 28, 2015 | 36.81 | 37.04 | 36.75 | 36.86 | 280,824 | +0.00(+0.00%) |
Sep 25, 2015 | 36.77 | 37.30 | 36.44 | 36.86 | 283,812 | +0.15(+0.42%) |
Sep 24, 2015 | 36.10 | 36.79 | 36.10 | 36.70 | 218,574 | +0.31(+0.84%) |
Sep 23, 2015 | 36.63 | 36.64 | 36.24 | 36.40 | 204,050 | -0.07(-0.20%) |
Sep 22, 2015 | 36.25 | 36.64 | 36.25 | 36.47 | 306,383 | +0.00(+0.00%) |
Sep 21, 2015 | 36.54 | 36.70 | 36.41 | 36.47 | 251,106 | +0.13(+0.35%) |
Sep 18, 2015 | 36.00 | 36.73 | 35.94 | 36.34 | 692,143 | +0.01(+0.02%) |
Sep 17, 2015 | 35.78 | 36.66 | 35.71 | 36.33 | 388,777 | +0.51(+1.43%) |
Sep 16, 2015 | 35.40 | 36.06 | 35.18 | 35.82 | 311,086 | +0.49(+1.38%) |
Sep 15, 2015 | 35.19 | 35.58 | 35.13 | 35.33 | 262,242 | +0.12(+0.33%) |
Sep 14, 2015 | 35.14 | 35.44 | 35.08 | 35.22 | 156,003 | +0.09(+0.26%) |
Sep 11, 2015 | 34.71 | 35.14 | 34.53 | 35.12 | 335,855 | +0.38(+1.09%) |
Sep 10, 2015 | 34.70 | 35.24 | 34.57 | 34.75 | 267,835 | -0.15(-0.44%) |
Sep 09, 2015 | 35.26 | 35.52 | 34.86 | 34.90 | 321,390 | -0.29(-0.82%) |
Sep 08, 2015 | 34.84 | 35.27 | 34.74 | 35.19 | 226,231 | +0.58(+1.67%) |
Sep 04, 2015 | 34.78 | 34.61 | 34.61 | 34.61 | 274,745 | -0.43(-1.24%) |
Sep 03, 2015 | 35.00 | 35.28 | 34.84 | 35.04 | 392,507 | +0.14(+0.41%) |
Sep 02, 2015 | 35.42 | 35.54 | 34.74 | 34.90 | 632,223 | -0.21(-0.59%) |
Sep 01, 2015 | 35.78 | 35.90 | 34.93 | 35.11 | 695,452 | -1.16(-3.21%) |
Aug 31, 2015 | 36.78 | 36.78 | 35.83 | 36.27 | 692,927 | -0.67(-1.81%) |
Aug 28, 2015 | 36.93 | 37.20 | 36.57 | 36.94 | 511,772 | -0.10(-0.27%) |
Aug 27, 2015 | 36.77 | 37.13 | 36.53 | 37.04 | 571,044 | +0.43(+1.18%) |
Aug 26, 2015 | 37.10 | 37.22 | 35.79 | 36.60 | 1,039,484 | -0.14(-0.39%) |
Aug 25, 2015 | 37.48 | 37.48 | 36.58 | 36.75 | 1,103,326 | -0.23(-0.61%) |
Aug 24, 2015 | 34.19 | 37.46 | 33.79 | 36.97 | 914,768 | -0.85(-2.24%) |
Aug 21, 2015 | 37.78 | 38.28 | 37.49 | 37.82 | 596,599 | -0.24(-0.64%) |
Aug 20, 2015 | 38.24 | 38.59 | 37.93 | 38.06 | 309,395 | -0.32(-0.85%) |
Aug 19, 2015 | 38.27 | 38.51 | 37.87 | 38.39 | 319,738 | +0.04(+0.09%) |
Aug 18, 2015 | 38.53 | 38.63 | 38.21 | 38.35 | 217,928 | -0.34(-0.89%) |
Aug 17, 2015 | 38.33 | 38.84 | 38.15 | 38.70 | 306,429 | +0.28(+0.73%) |
Aug 14, 2015 | 37.85 | 38.42 | 37.85 | 38.42 | 236,648 | +0.48(+1.26%) |
Aug 13, 2015 | 37.96 | 38.19 | 37.64 | 37.94 | 218,320 | -0.13(-0.33%) |
Aug 12, 2015 | 37.42 | 38.16 | 37.33 | 38.06 | 371,511 | +0.44(+1.16%) |
Aug 11, 2015 | 37.44 | 37.80 | 37.16 | 37.63 | 412,589 | +0.21(+0.55%) |
Aug 10, 2015 | 37.55 | 37.89 | 37.26 | 37.42 | 305,284 | -0.12(-0.31%) |
Aug 07, 2015 | 37.21 | 37.67 | 36.89 | 37.54 | 391,750 | +0.21(+0.57%) |
Aug 06, 2015 | 37.84 | 38.05 | 36.02 | 37.32 | 846,101 | -0.21(-0.57%) |
Aug 05, 2015 | 37.32 | 37.72 | 37.32 | 37.54 | 562,631 | +0.26(+0.70%) |
Aug 04, 2015 | 37.58 | 37.68 | 37.21 | 37.28 | 625,947 | -0.37(-0.97%) |
Aug 03, 2015 | 37.70 | 37.94 | 37.45 | 37.64 | 519,674 | +0.03(+0.07%) |
Jul 31, 2015 | 37.38 | 38.04 | 37.02 | 37.62 | 1,600,167 | +0.53(+1.42%) |
Jul 30, 2015 | 36.59 | 37.22 | 36.34 | 37.09 | 421,454 | +0.32(+0.87%) |
Jul 29, 2015 | 36.53 | 36.81 | 36.40 | 36.77 | 371,037 | +0.11(+0.29%) |
Jul 28, 2015 | 36.35 | 36.72 | 36.06 | 36.66 | 579,707 | +0.23(+0.64%) |
Jul 27, 2015 | 35.70 | 36.58 | 35.52 | 36.43 | 569,955 | +0.63(+1.77%) |
Jul 24, 2015 | 35.79 | 36.04 | 35.63 | 35.79 | 372,886 | -0.06(-0.17%) |
Jul 23, 2015 | 36.32 | 36.33 | 35.76 | 35.86 | 538,391 | -0.52(-1.42%) |
Jul 22, 2015 | 35.85 | 36.44 | 35.85 | 36.38 | 477,459 | +0.46(+1.27%) |
Jul 21, 2015 | 35.97 | 36.13 | 35.68 | 35.92 | 461,399 | -0.14(-0.40%) |
Jul 20, 2015 | 36.38 | 36.38 | 35.89 | 36.06 | 286,471 | -0.38(-1.03%) |
Jul 17, 2015 | 36.86 | 36.96 | 36.39 | 36.44 | 376,486 | -0.53(-1.43%) |
Jul 16, 2015 | 36.60 | 37.07 | 36.52 | 36.96 | 363,845 | +0.42(+1.15%) |
Jul 15, 2015 | 36.30 | 36.57 | 36.07 | 36.54 | 597,340 | +0.20(+0.54%) |
Jul 14, 2015 | 36.12 | 36.40 | 36.03 | 36.35 | 557,913 | +0.27(+0.74%) |
Jul 13, 2015 | 36.20 | 36.69 | 35.99 | 36.08 | 390,601 | -0.01(-0.02%) |
Jul 10, 2015 | 35.84 | 36.36 | 35.62 | 36.09 | 477,025 | +0.25(+0.70%) |
Jul 09, 2015 | 36.46 | 36.59 | 35.73 | 35.84 | 583,974 | -0.42(-1.16%) |
Jul 08, 2015 | 36.14 | 36.39 | 36.01 | 36.26 | 630,371 | -0.04(-0.12%) |
Jul 07, 2015 | 35.54 | 36.46 | 35.44 | 36.30 | 505,639 | +0.86(+2.42%) |
Jul 06, 2015 | 35.22 | 35.51 | 34.99 | 35.45 | 536,072 | +0.29(+0.81%) |
Jul 02, 2015 | 34.76 | 35.16 | 35.16 | 35.16 | 534,851 | +0.66(+1.92%) |