Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.72 | 34.77 | 34.42 | 34.77 | 11,583 | +0.53(+1.56%) |
Sep 29, 2015 | 34.29 | 34.42 | 34.11 | 34.24 | 35,916 | -0.04(-0.10%) |
Sep 28, 2015 | 34.90 | 34.90 | 34.17 | 34.27 | 31,345 | -0.73(-2.08%) |
Sep 25, 2015 | 35.22 | 35.22 | 34.84 | 35.00 | 6,533 | +0.27(+0.78%) |
Sep 24, 2015 | 34.60 | 34.74 | 34.56 | 34.73 | 37,369 | -0.29(-0.82%) |
Sep 23, 2015 | 35.17 | 35.17 | 34.90 | 35.01 | 10,515 | -0.08(-0.24%) |
Sep 22, 2015 | 35.10 | 35.18 | 34.93 | 35.10 | 19,935 | -0.37(-1.03%) |
Sep 21, 2015 | 35.61 | 35.75 | 35.38 | 35.46 | 13,176 | +0.09(+0.26%) |
Sep 18, 2015 | 35.57 | 35.65 | 35.29 | 35.37 | 51,456 | -0.56(-1.55%) |
Sep 17, 2015 | 36.01 | 36.48 | 35.91 | 35.93 | 27,968 | -0.13(-0.35%) |
Sep 16, 2015 | 35.81 | 36.06 | 35.81 | 36.06 | 7,254 | +0.31(+0.87%) |
Sep 15, 2015 | 35.38 | 35.81 | 35.38 | 35.74 | 14,334 | +0.47(+1.34%) |
Sep 14, 2015 | 35.51 | 35.51 | 35.26 | 35.27 | 25,402 | -0.17(-0.48%) |
Sep 11, 2015 | 35.23 | 35.44 | 35.05 | 35.44 | 96,351 | +0.12(+0.35%) |
Sep 10, 2015 | 35.16 | 35.56 | 35.08 | 35.32 | 27,324 | -0.04(-0.11%) |
Sep 09, 2015 | 35.98 | 35.98 | 35.36 | 35.36 | 19,637 | -0.28(-0.80%) |
Sep 08, 2015 | 35.40 | 35.64 | 35.26 | 35.64 | 20,501 | +0.87(+2.50%) |
Sep 04, 2015 | 34.78 | 34.77 | 34.77 | 34.77 | 6,822 | -0.50(-1.42%) |
Sep 03, 2015 | 35.30 | 35.63 | 35.27 | 35.27 | 58,469 | +0.10(+0.27%) |
Sep 02, 2015 | 34.98 | 35.18 | 34.66 | 35.18 | 33,294 | +0.66(+1.92%) |
Sep 01, 2015 | 35.21 | 35.21 | 34.45 | 34.51 | 32,325 | -1.01(-2.85%) |
Aug 31, 2015 | 35.80 | 35.80 | 35.50 | 35.52 | 17,054 | -0.29(-0.82%) |
Aug 28, 2015 | 35.78 | 35.82 | 35.68 | 35.82 | 25,164 | +0.00(+0.00%) |
Aug 27, 2015 | 35.55 | 35.83 | 35.25 | 35.82 | 20,795 | +0.68(+1.93%) |
Aug 26, 2015 | 34.82 | 35.15 | 34.32 | 35.14 | 19,048 | +1.21(+3.58%) |
Aug 25, 2015 | 35.08 | 35.35 | 33.93 | 33.93 | 38,686 | -0.48(-1.39%) |
Aug 24, 2015 | 35.43 | 35.70 | 30.68 | 34.41 | 103,883 | -1.37(-3.82%) |
Aug 21, 2015 | 36.45 | 36.48 | 35.77 | 35.77 | 25,311 | -0.96(-2.60%) |
Aug 20, 2015 | 37.21 | 37.21 | 36.73 | 36.73 | 10,825 | -0.83(-2.21%) |
Aug 19, 2015 | 37.51 | 37.83 | 37.42 | 37.56 | 9,390 | -0.23(-0.61%) |
Aug 18, 2015 | 37.85 | 37.86 | 37.76 | 37.79 | 9,226 | -0.04(-0.09%) |
Aug 17, 2015 | 37.62 | 37.83 | 37.39 | 37.82 | 13,358 | +0.15(+0.39%) |
Aug 14, 2015 | 37.55 | 37.68 | 37.52 | 37.68 | 18,691 | +0.18(+0.48%) |
Aug 13, 2015 | 37.50 | 37.67 | 37.47 | 37.50 | 22,876 | -0.08(-0.22%) |
Aug 12, 2015 | 37.43 | 37.59 | 37.06 | 37.58 | 35,309 | -0.02(-0.06%) |
Aug 11, 2015 | 37.84 | 37.84 | 37.50 | 37.61 | 48,836 | -0.41(-1.07%) |
Aug 10, 2015 | 37.82 | 38.06 | 37.82 | 38.01 | 18,168 | +0.54(+1.43%) |
Aug 07, 2015 | 37.41 | 37.48 | 37.31 | 37.48 | 25,803 | -0.04(-0.10%) |
Aug 06, 2015 | 37.87 | 37.87 | 37.39 | 37.52 | 21,507 | -0.30(-0.80%) |
Aug 05, 2015 | 37.90 | 38.10 | 37.80 | 37.82 | 11,884 | +0.09(+0.25%) |
Aug 04, 2015 | 37.78 | 37.81 | 37.66 | 37.73 | 21,668 | +0.03(+0.09%) |
Aug 03, 2015 | 37.88 | 37.88 | 37.57 | 37.69 | 25,184 | -0.19(-0.51%) |
Jul 31, 2015 | 37.97 | 38.03 | 37.87 | 37.89 | 27,367 | +0.04(+0.12%) |
Jul 30, 2015 | 37.73 | 37.84 | 37.73 | 37.84 | 12,164 | +0.04(+0.12%) |
Jul 29, 2015 | 37.63 | 37.80 | 37.56 | 37.80 | 17,727 | +0.29(+0.77%) |
Jul 28, 2015 | 37.28 | 37.55 | 37.14 | 37.51 | 5,599 | +0.46(+1.23%) |
Jul 27, 2015 | 37.07 | 37.14 | 37.01 | 37.05 | 20,324 | -0.24(-0.64%) |
Jul 24, 2015 | 37.64 | 37.64 | 37.26 | 37.29 | 29,239 | -0.40(-1.05%) |
Jul 23, 2015 | 37.80 | 37.87 | 37.64 | 37.68 | 14,905 | -0.18(-0.48%) |
Jul 22, 2015 | 37.85 | 38.00 | 37.85 | 37.87 | 21,900 | -0.16(-0.43%) |
Jul 21, 2015 | 38.17 | 38.20 | 37.93 | 38.03 | 28,056 | -0.18(-0.48%) |
Jul 20, 2015 | 38.29 | 38.29 | 38.14 | 38.22 | 36,917 | +0.07(+0.18%) |
Jul 17, 2015 | 38.11 | 38.15 | 38.09 | 38.15 | 20,408 | -0.11(-0.28%) |
Jul 16, 2015 | 38.24 | 38.26 | 38.14 | 38.25 | 11,352 | +0.30(+0.78%) |
Jul 15, 2015 | 38.09 | 38.09 | 37.91 | 37.96 | 14,602 | -0.11(-0.29%) |
Jul 14, 2015 | 37.84 | 38.07 | 37.84 | 38.07 | 50,851 | +0.16(+0.43%) |
Jul 13, 2015 | 37.85 | 37.90 | 37.78 | 37.90 | 13,574 | +0.35(+0.94%) |
Jul 10, 2015 | 37.47 | 37.56 | 37.45 | 37.55 | 30,970 | +0.35(+0.93%) |
Jul 09, 2015 | 37.58 | 37.58 | 37.18 | 37.20 | 19,119 | +0.02(+0.06%) |
Jul 08, 2015 | 37.47 | 37.51 | 37.08 | 37.18 | 46,502 | -0.53(-1.41%) |
Jul 07, 2015 | 37.54 | 37.76 | 37.14 | 37.71 | 22,585 | +0.26(+0.69%) |
Jul 06, 2015 | 37.44 | 37.60 | 37.33 | 37.45 | 25,241 | -0.18(-0.49%) |
Jul 02, 2015 | 37.80 | 37.64 | 37.64 | 37.64 | 38,888 | +0.02(+0.06%) |