Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 35.07 | 35.21 | 34.97 | 35.21 | 118,023 | +0.57(+1.64%) |
Sep 29, 2015 | 34.73 | 34.77 | 34.53 | 34.64 | 42,723 | -0.08(-0.23%) |
Sep 28, 2015 | 35.17 | 35.17 | 34.63 | 34.72 | 65,164 | -0.61(-1.71%) |
Sep 25, 2015 | 35.57 | 35.57 | 35.19 | 35.33 | 29,698 | +0.14(+0.40%) |
Sep 24, 2015 | 35.06 | 35.26 | 34.95 | 35.18 | 41,493 | -0.17(-0.47%) |
Sep 23, 2015 | 35.57 | 35.57 | 35.23 | 35.35 | 43,341 | -0.11(-0.32%) |
Sep 22, 2015 | 35.64 | 35.64 | 35.21 | 35.46 | 54,392 | -0.46(-1.28%) |
Sep 21, 2015 | 35.95 | 36.09 | 35.81 | 35.92 | 43,361 | +0.08(+0.23%) |
Sep 18, 2015 | 36.02 | 36.21 | 35.83 | 35.84 | 47,514 | -0.64(-1.75%) |
Sep 17, 2015 | 36.44 | 36.75 | 36.30 | 36.48 | 73,085 | +0.07(+0.20%) |
Sep 16, 2015 | 36.15 | 36.42 | 36.12 | 36.41 | 54,339 | +0.34(+0.94%) |
Sep 15, 2015 | 35.83 | 36.11 | 35.77 | 36.07 | 30,259 | +0.26(+0.72%) |
Sep 14, 2015 | 35.88 | 35.88 | 35.71 | 35.81 | 32,502 | -0.12(-0.34%) |
Sep 11, 2015 | 35.82 | 35.96 | 35.64 | 35.93 | 32,942 | +0.15(+0.43%) |
Sep 10, 2015 | 35.70 | 35.98 | 35.59 | 35.78 | 51,363 | +0.13(+0.36%) |
Sep 09, 2015 | 36.31 | 36.31 | 35.64 | 35.65 | 68,952 | -0.27(-0.74%) |
Sep 08, 2015 | 35.86 | 35.92 | 35.71 | 35.92 | 58,032 | +0.62(+1.76%) |
Sep 04, 2015 | 35.27 | 35.29 | 35.29 | 35.29 | 39,037 | -0.48(-1.33%) |
Sep 03, 2015 | 35.90 | 36.03 | 35.66 | 35.77 | 82,790 | +0.17(+0.48%) |
Sep 02, 2015 | 35.70 | 35.70 | 35.29 | 35.60 | 90,769 | +0.33(+0.94%) |
Sep 01, 2015 | 35.50 | 35.63 | 35.11 | 35.27 | 54,937 | -0.90(-2.50%) |
Aug 31, 2015 | 36.13 | 36.24 | 36.07 | 36.17 | 43,168 | -0.19(-0.53%) |
Aug 28, 2015 | 36.30 | 36.38 | 36.22 | 36.37 | 158,974 | +0.00(+0.00%) |
Aug 27, 2015 | 36.21 | 36.39 | 36.00 | 36.37 | 106,860 | +0.70(+1.97%) |
Aug 26, 2015 | 35.79 | 35.79 | 34.99 | 35.67 | 69,348 | +0.85(+2.43%) |
Aug 25, 2015 | 35.77 | 36.68 | 34.82 | 34.82 | 68,910 | -0.26(-0.74%) |
Aug 24, 2015 | 34.87 | 35.67 | 25.11 | 35.08 | 296,191 | -1.04(-2.88%) |
Aug 21, 2015 | 36.71 | 36.75 | 36.06 | 36.12 | 214,748 | -0.73(-1.99%) |
Aug 20, 2015 | 37.25 | 37.32 | 36.85 | 36.85 | 67,740 | -0.74(-1.97%) |
Aug 19, 2015 | 37.74 | 37.74 | 37.40 | 37.59 | 76,440 | -0.21(-0.56%) |
Aug 18, 2015 | 37.88 | 37.88 | 37.71 | 37.80 | 26,640 | -0.17(-0.45%) |
Aug 17, 2015 | 37.88 | 37.99 | 37.65 | 37.97 | 54,346 | +0.04(+0.11%) |
Aug 14, 2015 | 37.75 | 37.93 | 37.75 | 37.93 | 29,565 | +0.09(+0.23%) |
Aug 13, 2015 | 37.90 | 37.92 | 37.72 | 37.84 | 15,943 | +0.04(+0.11%) |
Aug 12, 2015 | 37.66 | 37.84 | 37.46 | 37.80 | 48,034 | -0.13(-0.33%) |
Aug 11, 2015 | 38.12 | 38.12 | 37.79 | 37.93 | 32,984 | -0.41(-1.06%) |
Aug 10, 2015 | 38.06 | 38.34 | 38.06 | 38.34 | 36,326 | +0.46(+1.22%) |
Aug 07, 2015 | 37.97 | 37.97 | 37.80 | 37.88 | 62,581 | -0.07(-0.17%) |
Aug 06, 2015 | 38.13 | 38.14 | 37.85 | 37.94 | 114,160 | -0.25(-0.66%) |
Aug 05, 2015 | 38.29 | 38.30 | 38.10 | 38.19 | 58,522 | +0.13(+0.34%) |
Aug 04, 2015 | 38.13 | 38.22 | 37.97 | 38.06 | 77,573 | +0.01(+0.02%) |
Aug 03, 2015 | 38.20 | 38.20 | 37.93 | 38.05 | 50,700 | -0.21(-0.55%) |
Jul 31, 2015 | 38.27 | 38.35 | 38.21 | 38.26 | 38,217 | +0.14(+0.38%) |
Jul 30, 2015 | 38.13 | 38.14 | 37.93 | 38.12 | 196,967 | -0.07(-0.19%) |
Jul 29, 2015 | 37.99 | 38.23 | 37.95 | 38.19 | 77,523 | +0.20(+0.53%) |
Jul 28, 2015 | 37.72 | 37.99 | 37.64 | 37.99 | 36,288 | +0.33(+0.88%) |
Jul 27, 2015 | 37.71 | 37.74 | 37.54 | 37.66 | 88,402 | -0.23(-0.62%) |
Jul 24, 2015 | 38.15 | 38.15 | 37.81 | 37.89 | 34,179 | -0.32(-0.84%) |
Jul 23, 2015 | 38.39 | 38.39 | 38.15 | 38.22 | 29,719 | -0.12(-0.32%) |
Jul 22, 2015 | 38.40 | 38.40 | 38.18 | 38.34 | 22,268 | -0.17(-0.44%) |
Jul 21, 2015 | 38.49 | 38.62 | 38.41 | 38.51 | 51,975 | -0.09(-0.23%) |
Jul 20, 2015 | 38.60 | 38.64 | 38.46 | 38.59 | 25,896 | +0.04(+0.10%) |
Jul 17, 2015 | 38.54 | 38.55 | 38.47 | 38.55 | 51,626 | -0.04(-0.10%) |
Jul 16, 2015 | 38.54 | 38.62 | 38.51 | 38.59 | 51,037 | +0.32(+0.84%) |
Jul 15, 2015 | 38.49 | 38.49 | 38.26 | 38.27 | 25,669 | -0.06(-0.17%) |
Jul 14, 2015 | 38.33 | 38.43 | 38.27 | 38.34 | 24,680 | +0.06(+0.17%) |
Jul 13, 2015 | 38.76 | 38.76 | 38.12 | 38.27 | 56,662 | +0.27(+0.70%) |
Jul 10, 2015 | 37.86 | 38.02 | 37.84 | 38.01 | 35,599 | +0.58(+1.55%) |
Jul 09, 2015 | 37.70 | 37.87 | 37.34 | 37.42 | 50,546 | +0.23(+0.63%) |
Jul 08, 2015 | 37.52 | 37.52 | 37.17 | 37.19 | 64,752 | -0.63(-1.66%) |
Jul 07, 2015 | 37.86 | 37.86 | 37.19 | 37.82 | 52,776 | +0.08(+0.21%) |
Jul 06, 2015 | 38.12 | 38.12 | 37.59 | 37.74 | 40,672 | -0.39(-1.02%) |
Jul 02, 2015 | 38.25 | 38.13 | 38.13 | 38.13 | 39,409 | +0.06(+0.15%) |