Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.51 | 34.64 | 34.14 | 34.22 | 200,246 | +0.08(+0.23%) |
Sep 29, 2015 | 34.34 | 34.40 | 33.91 | 34.14 | 217,830 | -0.16(-0.48%) |
Sep 28, 2015 | 34.88 | 35.02 | 33.98 | 34.31 | 159,177 | -0.65(-1.86%) |
Sep 25, 2015 | 35.61 | 35.85 | 34.84 | 34.96 | 156,479 | -0.35(-0.98%) |
Sep 24, 2015 | 34.63 | 35.50 | 34.58 | 35.31 | 149,095 | +0.45(+1.29%) |
Sep 23, 2015 | 34.79 | 35.10 | 34.44 | 34.85 | 95,758 | +0.19(+0.55%) |
Sep 22, 2015 | 34.75 | 35.06 | 34.47 | 34.66 | 112,505 | -0.41(-1.16%) |
Sep 21, 2015 | 34.85 | 35.21 | 34.60 | 35.07 | 137,014 | +0.49(+1.40%) |
Sep 18, 2015 | 34.80 | 35.18 | 34.54 | 34.59 | 230,450 | -0.65(-1.84%) |
Sep 17, 2015 | 35.03 | 35.63 | 34.73 | 35.24 | 108,073 | +0.27(+0.77%) |
Sep 16, 2015 | 34.89 | 35.29 | 34.68 | 34.97 | 83,761 | +0.17(+0.50%) |
Sep 15, 2015 | 34.48 | 34.94 | 34.34 | 34.79 | 110,057 | +0.58(+1.70%) |
Sep 14, 2015 | 34.53 | 34.62 | 34.20 | 34.21 | 109,955 | -0.21(-0.60%) |
Sep 11, 2015 | 34.11 | 34.47 | 34.08 | 34.42 | 86,119 | +0.10(+0.30%) |
Sep 10, 2015 | 33.88 | 34.53 | 33.88 | 34.32 | 109,288 | +0.36(+1.05%) |
Sep 09, 2015 | 34.76 | 34.77 | 33.93 | 33.96 | 248,114 | -0.48(-1.38%) |
Sep 08, 2015 | 34.67 | 34.75 | 34.40 | 34.44 | 172,776 | +0.27(+0.79%) |
Sep 04, 2015 | 33.69 | 34.17 | 34.17 | 34.17 | 122,838 | +0.01(+0.03%) |
Sep 03, 2015 | 34.53 | 34.61 | 34.14 | 34.16 | 104,274 | -0.20(-0.58%) |
Sep 02, 2015 | 33.98 | 34.36 | 33.68 | 34.36 | 166,051 | +0.81(+2.43%) |
Sep 01, 2015 | 33.88 | 33.98 | 33.41 | 33.55 | 253,753 | -0.74(-2.17%) |
Aug 31, 2015 | 34.14 | 34.44 | 34.04 | 34.29 | 134,549 | -0.07(-0.20%) |
Aug 28, 2015 | 33.89 | 34.40 | 33.88 | 34.36 | 148,828 | +0.36(+1.04%) |
Aug 27, 2015 | 33.75 | 34.48 | 33.61 | 34.01 | 306,047 | +0.60(+1.79%) |
Aug 26, 2015 | 32.40 | 33.61 | 32.03 | 33.41 | 261,170 | +1.47(+4.61%) |
Aug 25, 2015 | 33.00 | 33.00 | 31.88 | 31.94 | 290,295 | -0.70(-2.15%) |
Aug 24, 2015 | 31.94 | 33.39 | 31.62 | 32.64 | 385,059 | -0.98(-2.91%) |
Aug 21, 2015 | 33.67 | 34.15 | 33.26 | 33.62 | 274,921 | -0.60(-1.75%) |
Aug 20, 2015 | 33.66 | 34.35 | 33.62 | 34.21 | 205,014 | +0.09(+0.25%) |
Aug 19, 2015 | 34.08 | 34.49 | 33.92 | 34.13 | 145,309 | -0.03(-0.08%) |
Aug 18, 2015 | 33.89 | 34.50 | 33.62 | 34.15 | 226,588 | +0.31(+0.92%) |
Aug 17, 2015 | 33.19 | 34.12 | 33.01 | 33.84 | 327,991 | +0.57(+1.72%) |
Aug 14, 2015 | 32.80 | 33.29 | 32.48 | 33.27 | 438,684 | +0.61(+1.86%) |
Aug 13, 2015 | 32.45 | 32.85 | 32.28 | 32.66 | 261,918 | +0.21(+0.64%) |
Aug 12, 2015 | 32.52 | 32.58 | 32.07 | 32.46 | 123,926 | -0.32(-0.98%) |
Aug 11, 2015 | 32.62 | 32.97 | 32.62 | 32.78 | 100,609 | -0.14(-0.42%) |
Aug 10, 2015 | 32.96 | 33.05 | 32.73 | 32.91 | 186,584 | +0.12(+0.36%) |
Aug 07, 2015 | 32.90 | 33.07 | 32.50 | 32.80 | 149,430 | -0.36(-1.09%) |
Aug 06, 2015 | 33.72 | 33.72 | 32.99 | 33.16 | 118,029 | -0.52(-1.54%) |
Aug 05, 2015 | 33.54 | 34.05 | 33.54 | 33.68 | 209,979 | +0.03(+0.08%) |
Aug 04, 2015 | 33.18 | 33.91 | 33.05 | 33.65 | 239,143 | +0.41(+1.25%) |
Aug 03, 2015 | 33.85 | 33.98 | 32.78 | 33.24 | 305,827 | -0.88(-2.58%) |
Jul 31, 2015 | 33.93 | 34.32 | 33.42 | 34.12 | 354,175 | -0.85(-2.44%) |
Jul 30, 2015 | 34.62 | 35.12 | 34.41 | 34.97 | 581,239 | +0.41(+1.20%) |
Jul 29, 2015 | 34.62 | 34.93 | 34.43 | 34.56 | 313,311 | -0.04(-0.12%) |
Jul 28, 2015 | 32.94 | 34.63 | 32.06 | 34.60 | 294,940 | +2.78(+8.74%) |
Jul 27, 2015 | 31.83 | 32.03 | 31.63 | 31.82 | 135,811 | -0.23(-0.73%) |
Jul 24, 2015 | 32.25 | 32.32 | 31.95 | 32.06 | 154,744 | -0.34(-1.04%) |
Jul 23, 2015 | 32.60 | 32.60 | 32.28 | 32.39 | 133,979 | -0.07(-0.21%) |
Jul 22, 2015 | 32.37 | 32.62 | 32.35 | 32.46 | 115,725 | +0.02(+0.05%) |
Jul 21, 2015 | 32.60 | 32.81 | 31.96 | 32.44 | 148,055 | -0.19(-0.58%) |
Jul 20, 2015 | 33.05 | 33.07 | 32.63 | 32.63 | 169,539 | -0.57(-1.72%) |
Jul 17, 2015 | 33.54 | 33.62 | 33.07 | 33.20 | 93,425 | -0.25(-0.75%) |
Jul 16, 2015 | 33.59 | 33.86 | 33.36 | 33.45 | 77,505 | +0.03(+0.10%) |
Jul 15, 2015 | 33.59 | 33.69 | 33.23 | 33.42 | 81,593 | -0.13(-0.39%) |
Jul 14, 2015 | 33.59 | 33.83 | 33.33 | 33.55 | 132,733 | +0.03(+0.10%) |
Jul 13, 2015 | 33.50 | 33.61 | 33.34 | 33.51 | 105,279 | +0.30(+0.91%) |
Jul 10, 2015 | 32.92 | 33.23 | 32.87 | 33.21 | 131,883 | +0.62(+1.91%) |
Jul 09, 2015 | 32.90 | 32.90 | 32.59 | 32.59 | 87,110 | -0.04(-0.13%) |
Jul 08, 2015 | 32.81 | 33.10 | 32.53 | 32.63 | 114,892 | -0.51(-1.54%) |
Jul 07, 2015 | 33.12 | 33.45 | 32.41 | 33.14 | 211,180 | -0.07(-0.21%) |
Jul 06, 2015 | 32.94 | 33.46 | 32.87 | 33.21 | 159,524 | -0.07(-0.21%) |
Jul 02, 2015 | 33.77 | 33.28 | 33.28 | 33.28 | 62,085 | -0.40(-1.18%) |