Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.63 | 31.70 | 31.38 | 31.63 | 922,437 | +0.56(+1.79%) |
Sep 29, 2015 | 30.99 | 31.12 | 30.85 | 31.08 | 736,175 | +0.14(+0.44%) |
Sep 28, 2015 | 31.30 | 31.30 | 30.90 | 30.94 | 886,872 | -0.59(-1.87%) |
Sep 25, 2015 | 31.74 | 31.82 | 31.42 | 31.53 | 996,210 | +0.21(+0.66%) |
Sep 24, 2015 | 31.18 | 31.43 | 31.01 | 31.32 | 1,153,229 | -0.13(-0.40%) |
Sep 23, 2015 | 31.70 | 31.70 | 31.32 | 31.45 | 1,408,454 | -0.12(-0.38%) |
Sep 22, 2015 | 31.70 | 31.74 | 31.37 | 31.57 | 760,416 | -0.99(-3.03%) |
Sep 21, 2015 | 32.75 | 32.75 | 32.42 | 32.56 | 419,323 | -0.07(-0.22%) |
Sep 18, 2015 | 32.80 | 33.01 | 32.60 | 32.63 | 776,482 | -0.86(-2.56%) |
Sep 17, 2015 | 33.26 | 33.82 | 33.22 | 33.49 | 1,000,154 | +0.10(+0.29%) |
Sep 16, 2015 | 33.18 | 33.39 | 33.13 | 33.39 | 671,321 | +0.54(+1.65%) |
Sep 15, 2015 | 32.60 | 32.88 | 32.57 | 32.85 | 570,155 | +0.22(+0.68%) |
Sep 14, 2015 | 32.60 | 32.64 | 32.47 | 32.63 | 566,635 | -0.35(-1.06%) |
Sep 11, 2015 | 32.72 | 32.99 | 32.68 | 32.98 | 1,479,174 | -0.03(-0.10%) |
Sep 10, 2015 | 32.72 | 33.13 | 32.70 | 33.01 | 1,043,825 | +0.31(+0.95%) |
Sep 09, 2015 | 33.35 | 33.35 | 32.66 | 32.70 | 639,594 | -0.17(-0.53%) |
Sep 08, 2015 | 32.76 | 32.90 | 32.63 | 32.87 | 802,085 | +0.93(+2.91%) |
Sep 04, 2015 | 32.01 | 31.94 | 31.94 | 31.94 | 1,526,019 | -0.69(-2.12%) |
Sep 03, 2015 | 32.74 | 32.91 | 32.55 | 32.63 | 690,690 | +0.05(+0.15%) |
Sep 02, 2015 | 32.63 | 32.64 | 32.26 | 32.59 | 829,559 | +0.45(+1.41%) |
Sep 01, 2015 | 32.43 | 32.48 | 32.06 | 32.13 | 1,769,111 | -0.95(-2.86%) |
Aug 31, 2015 | 33.10 | 33.25 | 32.96 | 33.08 | 867,565 | -0.15(-0.45%) |
Aug 28, 2015 | 33.07 | 33.28 | 33.02 | 33.23 | 1,158,553 | -0.08(-0.24%) |
Aug 27, 2015 | 33.15 | 33.38 | 33.02 | 33.31 | 2,349,249 | +0.36(+1.09%) |
Aug 26, 2015 | 33.06 | 33.09 | 32.25 | 32.95 | 2,498,446 | +0.54(+1.67%) |
Aug 25, 2015 | 33.42 | 33.44 | 32.34 | 32.41 | 3,376,601 | +0.20(+0.62%) |
Aug 24, 2015 | 31.52 | 32.97 | 31.52 | 32.21 | 4,248,325 | -0.89(-2.69%) |
Aug 21, 2015 | 33.73 | 33.86 | 33.06 | 33.10 | 4,005,644 | -0.73(-2.16%) |
Aug 20, 2015 | 34.31 | 34.33 | 33.82 | 33.84 | 872,158 | -0.75(-2.16%) |
Aug 19, 2015 | 34.57 | 34.73 | 34.34 | 34.58 | 861,274 | -0.33(-0.96%) |
Aug 18, 2015 | 34.98 | 35.02 | 34.84 | 34.92 | 476,704 | -0.20(-0.57%) |
Aug 17, 2015 | 34.85 | 35.11 | 34.80 | 35.11 | 430,742 | -0.13(-0.36%) |
Aug 14, 2015 | 35.11 | 35.25 | 35.00 | 35.24 | 910,431 | +0.06(+0.16%) |
Aug 13, 2015 | 35.21 | 35.27 | 35.10 | 35.19 | 492,752 | -0.10(-0.29%) |
Aug 12, 2015 | 35.04 | 35.29 | 34.84 | 35.29 | 925,663 | -0.21(-0.58%) |
Aug 11, 2015 | 35.60 | 35.64 | 35.37 | 35.50 | 1,970,774 | -0.49(-1.37%) |
Aug 10, 2015 | 35.61 | 36.00 | 35.61 | 35.99 | 438,002 | +0.42(+1.18%) |
Aug 07, 2015 | 35.43 | 35.59 | 35.38 | 35.57 | 447,185 | -0.14(-0.40%) |
Aug 06, 2015 | 35.77 | 35.82 | 35.61 | 35.71 | 383,785 | -0.04(-0.11%) |
Aug 05, 2015 | 35.79 | 35.88 | 35.70 | 35.75 | 561,454 | +0.24(+0.67%) |
Aug 04, 2015 | 35.67 | 35.70 | 35.44 | 35.51 | 565,037 | -0.10(-0.27%) |
Aug 03, 2015 | 35.71 | 35.76 | 35.46 | 35.61 | 425,702 | +0.01(+0.02%) |
Jul 31, 2015 | 35.73 | 35.75 | 35.51 | 35.60 | 430,155 | +0.22(+0.63%) |
Jul 30, 2015 | 35.34 | 35.40 | 35.13 | 35.38 | 402,511 | -0.01(-0.02%) |
Jul 29, 2015 | 35.26 | 35.56 | 35.26 | 35.39 | 741,686 | +0.08(+0.23%) |
Jul 28, 2015 | 35.11 | 35.32 | 34.96 | 35.31 | 349,844 | +0.47(+1.35%) |
Jul 27, 2015 | 35.07 | 35.07 | 34.79 | 34.84 | 693,745 | -0.28(-0.79%) |
Jul 24, 2015 | 35.45 | 35.49 | 35.09 | 35.11 | 612,799 | -0.42(-1.19%) |
Jul 23, 2015 | 35.72 | 35.73 | 35.50 | 35.54 | 599,865 | -0.10(-0.29%) |
Jul 22, 2015 | 35.57 | 35.66 | 35.53 | 35.64 | 572,517 | -0.26(-0.73%) |
Jul 21, 2015 | 35.94 | 35.99 | 35.84 | 35.90 | 635,499 | -0.14(-0.37%) |
Jul 20, 2015 | 36.04 | 36.11 | 35.93 | 36.04 | 498,373 | +0.11(+0.31%) |
Jul 17, 2015 | 35.96 | 35.97 | 35.87 | 35.93 | 1,099,185 | -0.13(-0.35%) |
Jul 16, 2015 | 36.04 | 36.15 | 36.03 | 36.05 | 889,879 | +0.33(+0.91%) |
Jul 15, 2015 | 35.84 | 35.85 | 35.59 | 35.73 | 483,740 | -0.17(-0.47%) |
Jul 14, 2015 | 35.75 | 35.91 | 35.68 | 35.89 | 859,949 | +0.30(+0.85%) |
Jul 13, 2015 | 35.63 | 35.71 | 35.53 | 35.59 | 650,526 | +0.02(+0.07%) |
Jul 10, 2015 | 34.81 | 35.61 | 34.81 | 35.57 | 1,571,467 | +1.43(+4.19%) |
Jul 09, 2015 | 34.38 | 34.44 | 34.09 | 34.14 | 1,303,974 | +0.59(+1.75%) |
Jul 08, 2015 | 33.74 | 33.76 | 33.49 | 33.55 | 1,411,286 | -0.50(-1.47%) |
Jul 07, 2015 | 33.69 | 34.13 | 33.23 | 34.05 | 3,585,965 | -0.03(-0.09%) |
Jul 06, 2015 | 34.25 | 34.46 | 33.98 | 34.08 | 2,320,530 | -0.86(-2.46%) |
Jul 02, 2015 | 35.05 | 34.94 | 34.94 | 34.94 | 440,606 | -0.01(-0.02%) |