Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.73 | 31.86 | 31.44 | 31.86 | 209,546 | +0.18(+0.56%) |
Sep 29, 2015 | 32.02 | 32.16 | 31.38 | 31.68 | 141,945 | -0.20(-0.62%) |
Sep 28, 2015 | 32.66 | 32.75 | 31.84 | 31.87 | 132,659 | -0.83(-2.55%) |
Sep 25, 2015 | 33.29 | 33.69 | 32.64 | 32.71 | 178,538 | -0.32(-0.96%) |
Sep 24, 2015 | 32.91 | 33.18 | 32.65 | 33.03 | 148,183 | +0.02(+0.06%) |
Sep 23, 2015 | 32.97 | 33.32 | 32.73 | 33.01 | 128,373 | +0.13(+0.40%) |
Sep 22, 2015 | 33.20 | 33.44 | 32.66 | 32.88 | 119,097 | -0.56(-1.68%) |
Sep 21, 2015 | 33.91 | 34.56 | 33.39 | 33.44 | 207,131 | -0.64(-1.87%) |
Sep 18, 2015 | 33.42 | 34.20 | 33.42 | 34.07 | 433,548 | +0.22(+0.64%) |
Sep 17, 2015 | 33.62 | 34.34 | 33.53 | 33.86 | 97,602 | +0.00(+0.00%) |
Sep 16, 2015 | 33.29 | 33.97 | 33.29 | 33.86 | 67,148 | +0.34(+1.01%) |
Sep 15, 2015 | 33.04 | 33.70 | 33.04 | 33.52 | 74,507 | +0.43(+1.30%) |
Sep 14, 2015 | 33.20 | 33.40 | 32.90 | 33.09 | 87,853 | -0.01(-0.03%) |
Sep 11, 2015 | 32.63 | 33.23 | 32.63 | 33.10 | 67,320 | +0.23(+0.71%) |
Sep 10, 2015 | 32.33 | 33.42 | 32.33 | 32.87 | 111,844 | +0.51(+1.56%) |
Sep 09, 2015 | 32.61 | 32.76 | 32.22 | 32.36 | 113,416 | +0.04(+0.12%) |
Sep 08, 2015 | 32.52 | 32.55 | 32.04 | 32.32 | 131,756 | +0.29(+0.91%) |
Sep 04, 2015 | 31.93 | 32.03 | 32.03 | 32.03 | 63,988 | -0.25(-0.78%) |
Sep 03, 2015 | 32.40 | 32.70 | 32.17 | 32.29 | 88,475 | -0.16(-0.49%) |
Sep 02, 2015 | 32.65 | 32.81 | 31.88 | 32.45 | 122,170 | +0.43(+1.35%) |
Sep 01, 2015 | 32.22 | 32.57 | 31.84 | 32.01 | 180,177 | -0.94(-2.84%) |
Aug 31, 2015 | 32.72 | 33.01 | 32.38 | 32.95 | 112,994 | -0.33(-0.98%) |
Aug 28, 2015 | 33.19 | 33.39 | 32.74 | 33.28 | 80,698 | -0.01(-0.03%) |
Aug 27, 2015 | 32.94 | 33.33 | 32.43 | 33.29 | 114,329 | +0.42(+1.28%) |
Aug 26, 2015 | 32.74 | 32.95 | 31.93 | 32.87 | 153,377 | +0.27(+0.83%) |
Aug 25, 2015 | 33.76 | 33.91 | 32.34 | 32.59 | 181,698 | +0.13(+0.40%) |
Aug 24, 2015 | 33.13 | 34.27 | 32.35 | 32.46 | 259,782 | -1.06(-3.16%) |
Aug 21, 2015 | 32.92 | 34.10 | 32.72 | 33.52 | 163,676 | -0.19(-0.56%) |
Aug 20, 2015 | 33.90 | 34.35 | 33.68 | 33.71 | 121,072 | -0.31(-0.91%) |
Aug 19, 2015 | 34.32 | 34.55 | 33.79 | 34.02 | 119,836 | -0.45(-1.30%) |
Aug 18, 2015 | 34.77 | 35.10 | 34.43 | 34.47 | 122,355 | -0.68(-1.94%) |
Aug 17, 2015 | 35.23 | 35.39 | 34.05 | 35.15 | 152,467 | -0.64(-1.78%) |
Aug 14, 2015 | 35.28 | 35.86 | 35.28 | 35.79 | 64,762 | +0.44(+1.24%) |
Aug 13, 2015 | 35.53 | 35.66 | 35.16 | 35.35 | 64,471 | +0.17(+0.48%) |
Aug 12, 2015 | 34.81 | 35.24 | 34.65 | 35.18 | 136,329 | +0.21(+0.59%) |
Aug 11, 2015 | 35.12 | 35.60 | 34.79 | 34.97 | 108,177 | -0.44(-1.24%) |
Aug 10, 2015 | 35.56 | 35.71 | 35.19 | 35.41 | 158,004 | +0.32(+0.91%) |
Aug 07, 2015 | 35.05 | 35.32 | 34.74 | 35.10 | 78,935 | -0.24(-0.69%) |
Aug 06, 2015 | 35.79 | 35.83 | 35.25 | 35.34 | 103,865 | -0.46(-1.28%) |
Aug 05, 2015 | 36.07 | 36.09 | 35.27 | 35.80 | 139,328 | -0.11(-0.31%) |
Aug 04, 2015 | 37.50 | 37.77 | 35.82 | 35.91 | 195,069 | -1.56(-4.17%) |
Aug 03, 2015 | 37.94 | 38.12 | 37.41 | 37.47 | 128,832 | -0.55(-1.45%) |
Jul 31, 2015 | 37.79 | 38.27 | 37.77 | 38.02 | 130,617 | +0.50(+1.32%) |
Jul 30, 2015 | 37.04 | 38.03 | 37.01 | 37.53 | 102,400 | +0.21(+0.58%) |
Jul 29, 2015 | 37.23 | 37.39 | 37.04 | 37.31 | 110,659 | +0.09(+0.25%) |
Jul 28, 2015 | 37.11 | 37.35 | 36.83 | 37.22 | 79,975 | +0.21(+0.56%) |
Jul 27, 2015 | 36.54 | 37.23 | 36.52 | 37.01 | 88,331 | +0.07(+0.20%) |
Jul 24, 2015 | 36.95 | 37.25 | 36.82 | 36.94 | 109,862 | -0.20(-0.53%) |
Jul 23, 2015 | 37.55 | 37.60 | 36.93 | 37.13 | 117,295 | -0.16(-0.43%) |
Jul 22, 2015 | 36.62 | 37.66 | 36.62 | 37.29 | 129,661 | +0.49(+1.32%) |
Jul 21, 2015 | 36.78 | 36.89 | 36.60 | 36.81 | 110,126 | +0.38(+1.05%) |
Jul 20, 2015 | 36.89 | 36.89 | 36.26 | 36.42 | 107,817 | -0.08(-0.23%) |
Jul 17, 2015 | 36.40 | 36.68 | 36.34 | 36.51 | 59,730 | +0.03(+0.08%) |
Jul 16, 2015 | 36.48 | 36.59 | 36.12 | 36.48 | 83,166 | +0.21(+0.57%) |
Jul 15, 2015 | 36.55 | 36.64 | 36.06 | 36.27 | 69,565 | -0.18(-0.49%) |
Jul 14, 2015 | 36.44 | 36.60 | 36.37 | 36.45 | 82,522 | -0.12(-0.33%) |
Jul 13, 2015 | 36.55 | 36.63 | 36.17 | 36.57 | 116,483 | +0.53(+1.48%) |
Jul 10, 2015 | 35.40 | 36.09 | 35.33 | 36.04 | 97,942 | +1.02(+2.91%) |
Jul 09, 2015 | 35.39 | 35.53 | 34.83 | 35.02 | 102,887 | -0.10(-0.29%) |
Jul 08, 2015 | 35.45 | 35.46 | 35.01 | 35.12 | 80,289 | -0.72(-2.01%) |
Jul 07, 2015 | 35.38 | 36.14 | 35.25 | 35.84 | 129,622 | +0.59(+1.67%) |
Jul 06, 2015 | 34.96 | 35.36 | 34.86 | 35.25 | 108,464 | +0.19(+0.53%) |
Jul 02, 2015 | 35.41 | 35.07 | 35.07 | 35.07 | 78,426 | -0.21(-0.58%) |