Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.64 | 31.97 | 31.33 | 31.83 | 852,232 | +0.57(+1.83%) |
Sep 29, 2015 | 31.66 | 31.74 | 30.90 | 31.26 | 868,961 | -0.41(-1.31%) |
Sep 28, 2015 | 32.86 | 33.06 | 31.48 | 31.68 | 623,734 | -1.32(-4.01%) |
Sep 25, 2015 | 33.24 | 33.36 | 32.85 | 33.00 | 654,028 | +0.08(+0.24%) |
Sep 24, 2015 | 32.95 | 33.09 | 32.06 | 32.92 | 875,017 | -0.21(-0.64%) |
Sep 23, 2015 | 33.42 | 33.42 | 32.88 | 33.13 | 723,152 | -0.12(-0.37%) |
Sep 22, 2015 | 33.07 | 33.59 | 32.87 | 33.25 | 1,011,661 | -0.35(-1.05%) |
Sep 21, 2015 | 34.40 | 34.52 | 33.47 | 33.61 | 796,248 | -0.58(-1.70%) |
Sep 18, 2015 | 34.10 | 34.49 | 33.92 | 34.19 | 1,389,368 | -0.33(-0.95%) |
Sep 17, 2015 | 34.51 | 35.24 | 34.27 | 34.51 | 729,927 | +0.17(+0.49%) |
Sep 16, 2015 | 34.25 | 34.66 | 34.00 | 34.35 | 705,823 | +0.10(+0.28%) |
Sep 15, 2015 | 34.21 | 34.49 | 33.86 | 34.25 | 793,966 | +0.09(+0.26%) |
Sep 14, 2015 | 33.74 | 34.21 | 33.54 | 34.16 | 453,260 | +0.42(+1.25%) |
Sep 11, 2015 | 33.56 | 33.85 | 33.46 | 33.74 | 1,034,971 | +0.12(+0.37%) |
Sep 10, 2015 | 34.64 | 34.64 | 33.53 | 33.62 | 774,308 | -0.93(-2.68%) |
Sep 09, 2015 | 35.30 | 35.32 | 34.41 | 34.54 | 589,158 | -0.32(-0.91%) |
Sep 08, 2015 | 33.92 | 34.96 | 33.69 | 34.86 | 974,752 | +1.34(+4.00%) |
Sep 04, 2015 | 32.63 | 33.52 | 33.52 | 33.52 | 812,839 | +0.70(+2.12%) |
Sep 03, 2015 | 32.98 | 33.32 | 32.68 | 32.82 | 619,314 | +0.06(+0.19%) |
Sep 02, 2015 | 32.63 | 33.41 | 32.54 | 32.76 | 1,117,121 | +0.40(+1.23%) |
Sep 01, 2015 | 32.77 | 33.00 | 32.25 | 32.36 | 424,379 | -0.81(-2.44%) |
Aug 31, 2015 | 33.17 | 33.50 | 32.93 | 33.17 | 586,312 | -0.20(-0.61%) |
Aug 28, 2015 | 32.92 | 33.49 | 32.77 | 33.37 | 381,071 | +0.45(+1.36%) |
Aug 27, 2015 | 33.21 | 33.37 | 32.37 | 32.93 | 619,757 | -0.04(-0.13%) |
Aug 26, 2015 | 32.68 | 33.08 | 31.96 | 32.97 | 516,402 | +1.09(+3.43%) |
Aug 25, 2015 | 33.02 | 33.27 | 31.87 | 31.88 | 645,501 | -0.41(-1.28%) |
Aug 24, 2015 | 31.59 | 33.18 | 28.51 | 32.29 | 745,175 | -1.03(-3.09%) |
Aug 21, 2015 | 33.50 | 34.18 | 33.30 | 33.32 | 519,109 | -0.77(-2.25%) |
Aug 20, 2015 | 34.41 | 34.70 | 33.99 | 34.09 | 595,492 | -0.44(-1.28%) |
Aug 19, 2015 | 34.56 | 34.84 | 34.06 | 34.53 | 644,046 | -0.24(-0.68%) |
Aug 18, 2015 | 34.62 | 34.97 | 34.29 | 34.77 | 684,472 | +0.15(+0.43%) |
Aug 17, 2015 | 34.69 | 34.82 | 34.15 | 34.62 | 677,962 | -0.11(-0.33%) |
Aug 14, 2015 | 33.95 | 34.86 | 33.67 | 34.73 | 814,037 | +1.98(+6.05%) |
Aug 13, 2015 | 32.74 | 32.95 | 32.59 | 32.75 | 539,452 | +0.02(+0.05%) |
Aug 12, 2015 | 32.60 | 32.85 | 31.55 | 32.73 | 647,535 | -0.10(-0.30%) |
Aug 11, 2015 | 33.08 | 33.19 | 32.62 | 32.83 | 783,333 | -0.39(-1.17%) |
Aug 10, 2015 | 32.63 | 33.57 | 32.36 | 33.22 | 670,208 | +0.90(+2.78%) |
Aug 07, 2015 | 32.18 | 32.50 | 32.02 | 32.32 | 500,809 | -0.04(-0.11%) |
Aug 06, 2015 | 33.07 | 33.07 | 32.24 | 32.35 | 518,660 | -0.73(-2.21%) |
Aug 05, 2015 | 33.04 | 33.53 | 32.78 | 33.08 | 562,548 | +0.12(+0.37%) |
Aug 04, 2015 | 32.50 | 33.09 | 32.36 | 32.96 | 429,946 | +0.40(+1.22%) |
Aug 03, 2015 | 32.63 | 32.76 | 32.16 | 32.56 | 795,174 | -0.02(-0.05%) |
Jul 31, 2015 | 31.71 | 32.60 | 31.45 | 32.58 | 830,553 | +1.00(+3.18%) |
Jul 30, 2015 | 30.89 | 31.66 | 30.88 | 31.58 | 488,109 | +0.60(+1.93%) |
Jul 29, 2015 | 30.73 | 31.10 | 30.73 | 30.98 | 621,990 | +0.26(+0.86%) |
Jul 28, 2015 | 30.10 | 31.12 | 29.57 | 30.71 | 1,131,506 | +0.82(+2.74%) |
Jul 27, 2015 | 30.78 | 30.78 | 29.74 | 29.89 | 1,609,727 | -0.88(-2.86%) |
Jul 24, 2015 | 34.41 | 34.41 | 30.21 | 30.78 | 2,747,226 | -2.16(-6.55%) |
Jul 23, 2015 | 33.19 | 33.32 | 32.43 | 32.93 | 1,769,406 | -0.20(-0.61%) |
Jul 22, 2015 | 32.36 | 33.41 | 32.33 | 33.14 | 714,195 | +0.68(+2.09%) |
Jul 21, 2015 | 32.30 | 32.64 | 32.19 | 32.46 | 569,665 | +0.15(+0.46%) |
Jul 20, 2015 | 32.64 | 32.79 | 32.26 | 32.31 | 747,884 | -0.28(-0.86%) |
Jul 17, 2015 | 32.97 | 33.07 | 32.21 | 32.59 | 945,922 | -0.39(-1.18%) |
Jul 16, 2015 | 32.91 | 33.19 | 32.74 | 32.98 | 928,579 | -0.06(-0.19%) |
Jul 15, 2015 | 32.83 | 33.30 | 32.45 | 33.04 | 639,475 | +0.26(+0.78%) |
Jul 14, 2015 | 32.94 | 33.01 | 32.73 | 32.78 | 528,373 | -0.16(-0.48%) |
Jul 13, 2015 | 32.45 | 33.09 | 32.31 | 32.94 | 673,758 | +0.78(+2.41%) |
Jul 10, 2015 | 31.64 | 32.26 | 31.51 | 32.17 | 546,686 | +0.75(+2.38%) |
Jul 09, 2015 | 31.72 | 31.82 | 31.35 | 31.42 | 522,247 | +0.22(+0.71%) |
Jul 08, 2015 | 31.44 | 31.94 | 31.09 | 31.20 | 1,228,523 | -0.40(-1.25%) |
Jul 07, 2015 | 31.70 | 31.70 | 31.02 | 31.59 | 480,906 | -0.11(-0.36%) |
Jul 06, 2015 | 31.59 | 32.09 | 31.39 | 31.71 | 462,198 | -0.04(-0.14%) |
Jul 02, 2015 | 31.84 | 31.75 | 31.75 | 31.75 | 396,339 | -0.09(-0.28%) |