Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 33.15 | 33.15 | 33.15 | 33.15 | 40 | -0.12(-0.37%) |
Sep 29, 2015 | 33.39 | 33.39 | 33.20 | 33.28 | 1,002 | -0.27(-0.80%) |
Sep 28, 2015 | 33.55 | 33.55 | 33.55 | 33.55 | 235 | -0.46(-1.37%) |
Sep 25, 2015 | 33.84 | 34.01 | 33.84 | 34.01 | 572 | +0.10(+0.29%) |
Sep 24, 2015 | 33.91 | 33.91 | 33.91 | 33.91 | 72 | -0.10(-0.29%) |
Sep 23, 2015 | 34.01 | 34.01 | 34.01 | 34.01 | 409 | -0.46(-1.34%) |
Sep 17, 2015 | 34.65 | 34.47 | 34.47 | 34.47 | 286 | -0.39(-1.13%) |
Sep 16, 2015 | 34.87 | 34.87 | 34.87 | 34.87 | 381 | +0.15(+0.42%) |
Sep 15, 2015 | 34.74 | 34.74 | 34.62 | 34.72 | 698 | -0.24(-0.70%) |
Sep 14, 2015 | 34.96 | 34.96 | 34.96 | 34.96 | 364 | -0.22(-0.63%) |
Sep 11, 2015 | 35.09 | 35.18 | 35.09 | 35.18 | 162 | -0.02(-0.07%) |
Sep 09, 2015 | 35.41 | 35.41 | 35.21 | 35.21 | 20 | +0.17(+0.49%) |
Sep 08, 2015 | 35.01 | 35.04 | 34.99 | 35.04 | 2,949 | -0.37(-1.04%) |
Sep 04, 2015 | 35.40 | 35.41 | 35.41 | 35.41 | 694 | -0.65(-1.80%) |
Sep 03, 2015 | 35.97 | 36.09 | 35.97 | 36.05 | 2,564 | +0.06(+0.17%) |
Sep 02, 2015 | 35.94 | 35.99 | 35.85 | 35.99 | 5,403 | -0.38(-1.04%) |
Aug 31, 2015 | 36.11 | 36.38 | 36.09 | 36.37 | 1 | +0.30(+0.85%) |
Aug 28, 2015 | 36.11 | 36.11 | 35.97 | 36.07 | 1,850 | +0.61(+1.73%) |
Aug 27, 2015 | 35.75 | 35.80 | 35.45 | 35.45 | 2,588 | +0.27(+0.77%) |
Aug 26, 2015 | 35.23 | 35.23 | 35.01 | 35.18 | 522 | -0.12(-0.35%) |
Aug 25, 2015 | 35.31 | 35.31 | 35.31 | 35.31 | 99 | +0.03(+0.10%) |
Aug 24, 2015 | 34.84 | 35.27 | 33.03 | 35.27 | 1,342 | -1.60(-4.34%) |
Aug 21, 2015 | 36.97 | 37.26 | 36.85 | 36.87 | 3,598 | -1.05(-2.77%) |
Aug 20, 2015 | 37.85 | 37.93 | 37.80 | 37.93 | 4,535 | -0.20(-0.51%) |
Aug 19, 2015 | 38.12 | 38.12 | 38.12 | 38.12 | 1,430 | -0.24(-0.64%) |
Aug 18, 2015 | 38.05 | 38.37 | 38.05 | 38.37 | 3,571 | -0.05(-0.13%) |
Aug 17, 2015 | 38.37 | 38.41 | 38.10 | 38.41 | 6,262 | -0.56(-1.44%) |
Aug 14, 2015 | 39.00 | 39.03 | 38.84 | 38.98 | 11,028 | +0.32(+0.82%) |
Aug 13, 2015 | 38.95 | 38.95 | 38.66 | 38.66 | 1,089 | -0.12(-0.32%) |
Aug 12, 2015 | 38.88 | 38.88 | 38.68 | 38.78 | 1,566 | -0.39(-1.01%) |
Aug 11, 2015 | 39.15 | 39.18 | 39.15 | 39.18 | 102 | -0.10(-0.24%) |
Aug 10, 2015 | 39.27 | 39.34 | 39.17 | 39.27 | 3,073 | -0.02(-0.06%) |
Aug 07, 2015 | 39.34 | 39.34 | 39.20 | 39.30 | 1,312 | +0.05(+0.12%) |
Aug 06, 2015 | 39.66 | 39.66 | 39.22 | 39.25 | 5,080 | -0.01(-0.02%) |
Aug 05, 2015 | 39.25 | 39.25 | 39.20 | 39.25 | 605 | +0.15(+0.39%) |
Aug 04, 2015 | 39.00 | 39.25 | 39.00 | 39.10 | 3,426 | +0.15(+0.38%) |
Aug 03, 2015 | 39.00 | 39.00 | 38.90 | 38.95 | 3,051 | -0.12(-0.31%) |
Jul 30, 2015 | 39.00 | 39.08 | 39.00 | 39.08 | 36 | +0.20(+0.50%) |
Jul 29, 2015 | 38.71 | 38.88 | 38.71 | 38.88 | 4,414 | +0.42(+1.08%) |
Jul 28, 2015 | 38.46 | 38.46 | 38.46 | 38.46 | 123 | +0.20(+0.51%) |
Jul 27, 2015 | 38.37 | 38.37 | 38.19 | 38.27 | 1,125 | -0.34(-0.89%) |
Jul 24, 2015 | 38.78 | 38.80 | 38.61 | 38.61 | 4,332 | -0.34(-0.88%) |
Jul 23, 2015 | 39.03 | 39.03 | 38.95 | 38.95 | 4,241 | -0.16(-0.41%) |
Jul 22, 2015 | 39.15 | 39.15 | 39.11 | 39.11 | 297 | +0.09(+0.22%) |
Jul 21, 2015 | 39.00 | 39.05 | 39.00 | 39.03 | 2,786 | +0.00(+0.00%) |
Jul 20, 2015 | 39.03 | 39.03 | 39.03 | 39.03 | 114 | -0.05(-0.13%) |
Jul 17, 2015 | 39.03 | 39.08 | 38.95 | 39.08 | 10,007 | +0.07(+0.19%) |
Jul 16, 2015 | 38.73 | 39.00 | 38.73 | 39.00 | 3,218 | +0.44(+1.14%) |
Jul 15, 2015 | 38.68 | 38.68 | 38.56 | 38.56 | 512 | +0.02(+0.06%) |
Jul 14, 2015 | 38.54 | 38.54 | 38.54 | 38.54 | 40 | -0.15(-0.38%) |
Jul 13, 2015 | 38.54 | 38.98 | 38.54 | 38.68 | 1,164 | +0.32(+0.83%) |
Jul 10, 2015 | 38.27 | 38.37 | 38.22 | 38.37 | 1,438 | +0.27(+0.71%) |
Jul 09, 2015 | 38.41 | 38.41 | 38.10 | 38.10 | 4,366 | -0.29(-0.76%) |
Jul 08, 2015 | 38.61 | 38.61 | 38.39 | 38.39 | 674 | -0.34(-0.88%) |
Jul 07, 2015 | 38.58 | 38.73 | 38.58 | 38.73 | 1,917 | -0.07(-0.18%) |
Jul 06, 2015 | 38.81 | 38.95 | 38.80 | 38.80 | 2,920 | +0.14(+0.37%) |
Jul 02, 2015 | 38.78 | 38.66 | 38.66 | 38.66 | 2,166 | +0.28(+0.74%) |