Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.77 | 35.28 | 34.73 | 35.26 | 2,104,498 | +0.75(+2.18%) |
Sep 29, 2015 | 34.90 | 35.21 | 34.27 | 34.50 | 2,801,407 | -0.46(-1.32%) |
Sep 28, 2015 | 35.14 | 35.23 | 34.84 | 34.97 | 2,725,686 | -0.37(-1.03%) |
Sep 25, 2015 | 35.23 | 35.56 | 35.03 | 35.33 | 2,974,743 | +0.42(+1.19%) |
Sep 24, 2015 | 34.62 | 34.96 | 34.47 | 34.91 | 2,397,226 | +0.18(+0.51%) |
Sep 23, 2015 | 34.54 | 34.78 | 34.41 | 34.74 | 1,991,863 | +0.19(+0.54%) |
Sep 22, 2015 | 34.46 | 34.67 | 34.19 | 34.55 | 1,467,534 | -0.32(-0.93%) |
Sep 21, 2015 | 34.69 | 34.91 | 34.64 | 34.87 | 1,396,420 | +0.31(+0.88%) |
Sep 18, 2015 | 34.35 | 34.90 | 34.25 | 34.57 | 3,732,811 | -0.06(-0.17%) |
Sep 17, 2015 | 34.79 | 35.03 | 34.45 | 34.63 | 1,732,495 | -0.17(-0.49%) |
Sep 16, 2015 | 34.57 | 34.83 | 34.47 | 34.80 | 2,074,684 | +0.20(+0.59%) |
Sep 15, 2015 | 34.36 | 34.63 | 34.22 | 34.59 | 1,447,485 | +0.29(+0.84%) |
Sep 14, 2015 | 34.39 | 34.52 | 34.15 | 34.30 | 1,464,113 | -0.07(-0.20%) |
Sep 11, 2015 | 34.18 | 34.37 | 34.05 | 34.37 | 1,629,028 | +0.13(+0.37%) |
Sep 10, 2015 | 34.01 | 34.44 | 33.99 | 34.24 | 1,828,129 | +0.03(+0.10%) |
Sep 09, 2015 | 35.08 | 35.17 | 34.14 | 34.21 | 2,330,499 | -0.59(-1.68%) |
Sep 08, 2015 | 34.53 | 34.86 | 34.38 | 34.80 | 1,876,337 | +0.72(+2.12%) |
Sep 04, 2015 | 34.29 | 34.07 | 34.07 | 34.07 | 1,677,664 | -0.54(-1.57%) |
Sep 03, 2015 | 34.57 | 34.91 | 34.36 | 34.62 | 1,387,402 | +0.25(+0.72%) |
Sep 02, 2015 | 34.37 | 34.46 | 33.96 | 34.37 | 1,447,768 | +0.37(+1.10%) |
Sep 01, 2015 | 34.28 | 34.45 | 33.84 | 34.00 | 1,981,652 | -0.82(-2.34%) |
Aug 31, 2015 | 34.83 | 34.94 | 34.65 | 34.81 | 1,698,465 | -0.10(-0.29%) |
Aug 28, 2015 | 35.03 | 35.08 | 34.68 | 34.91 | 1,420,628 | -0.16(-0.46%) |
Aug 27, 2015 | 35.04 | 35.17 | 34.50 | 35.08 | 1,823,437 | +0.31(+0.90%) |
Aug 26, 2015 | 34.47 | 34.83 | 33.84 | 34.76 | 2,942,573 | +1.07(+3.18%) |
Aug 25, 2015 | 34.65 | 34.84 | 33.64 | 33.69 | 2,807,970 | -0.40(-1.17%) |
Aug 24, 2015 | 33.54 | 35.13 | 33.54 | 34.09 | 4,584,297 | -1.59(-4.45%) |
Aug 21, 2015 | 36.22 | 36.34 | 35.66 | 35.68 | 2,504,881 | -0.82(-2.26%) |
Aug 20, 2015 | 36.29 | 36.83 | 36.21 | 36.50 | 2,182,322 | +0.02(+0.05%) |
Aug 19, 2015 | 36.78 | 36.84 | 36.41 | 36.49 | 1,914,670 | -0.48(-1.29%) |
Aug 18, 2015 | 36.79 | 37.13 | 36.79 | 36.96 | 1,469,469 | +0.14(+0.37%) |
Aug 17, 2015 | 36.38 | 36.83 | 36.17 | 36.83 | 922,769 | +0.20(+0.56%) |
Aug 14, 2015 | 36.39 | 36.69 | 36.39 | 36.62 | 1,367,420 | +0.27(+0.75%) |
Aug 13, 2015 | 36.31 | 36.52 | 36.20 | 36.35 | 1,397,048 | -0.07(-0.19%) |
Aug 12, 2015 | 36.33 | 36.47 | 36.07 | 36.42 | 1,847,503 | -0.05(-0.14%) |
Aug 11, 2015 | 36.21 | 36.50 | 36.13 | 36.47 | 1,331,838 | +0.04(+0.12%) |
Aug 10, 2015 | 36.41 | 36.51 | 36.30 | 36.43 | 1,149,082 | +0.25(+0.68%) |
Aug 07, 2015 | 36.36 | 36.49 | 36.10 | 36.18 | 1,388,294 | -0.18(-0.49%) |
Aug 06, 2015 | 36.69 | 36.74 | 36.22 | 36.36 | 1,930,134 | -0.35(-0.95%) |
Aug 05, 2015 | 36.50 | 36.83 | 36.41 | 36.71 | 1,818,606 | +0.42(+1.17%) |
Aug 04, 2015 | 36.10 | 36.42 | 35.99 | 36.28 | 1,604,216 | +0.14(+0.38%) |
Aug 03, 2015 | 36.16 | 36.29 | 35.91 | 36.15 | 1,298,996 | +0.02(+0.05%) |
Jul 31, 2015 | 36.47 | 36.51 | 36.10 | 36.13 | 1,899,861 | -0.19(-0.51%) |
Jul 30, 2015 | 36.30 | 36.40 | 36.14 | 36.32 | 2,033,072 | -0.02(-0.05%) |
Jul 29, 2015 | 35.68 | 36.39 | 35.67 | 36.33 | 2,504,627 | +0.65(+1.83%) |
Jul 28, 2015 | 35.48 | 35.80 | 35.41 | 35.68 | 2,791,020 | +0.40(+1.13%) |
Jul 27, 2015 | 34.95 | 35.45 | 34.90 | 35.28 | 2,767,188 | +0.31(+0.90%) |
Jul 24, 2015 | 34.84 | 35.37 | 34.80 | 34.97 | 3,001,283 | +0.48(+1.38%) |
Jul 23, 2015 | 34.03 | 34.63 | 34.03 | 34.49 | 3,290,636 | +0.31(+0.92%) |
Jul 22, 2015 | 34.28 | 34.48 | 34.06 | 34.18 | 1,613,140 | -0.14(-0.40%) |
Jul 21, 2015 | 34.68 | 34.72 | 34.12 | 34.31 | 1,385,922 | -0.35(-1.00%) |
Jul 20, 2015 | 34.61 | 34.72 | 34.55 | 34.66 | 1,241,847 | +0.03(+0.10%) |
Jul 17, 2015 | 34.77 | 34.77 | 34.58 | 34.63 | 1,242,568 | +0.02(+0.05%) |
Jul 16, 2015 | 34.48 | 34.76 | 34.38 | 34.61 | 1,394,015 | +0.28(+0.82%) |
Jul 15, 2015 | 34.29 | 34.43 | 34.23 | 34.33 | 1,356,623 | +0.05(+0.15%) |
Jul 14, 2015 | 33.99 | 34.33 | 33.96 | 34.28 | 1,187,153 | +0.31(+0.93%) |
Jul 13, 2015 | 33.98 | 34.01 | 33.88 | 33.96 | 784,063 | +0.20(+0.60%) |
Jul 10, 2015 | 33.84 | 33.85 | 33.64 | 33.76 | 985,245 | +0.22(+0.66%) |
Jul 09, 2015 | 33.91 | 33.96 | 33.54 | 33.54 | 1,639,103 | -0.09(-0.25%) |
Jul 08, 2015 | 33.62 | 33.82 | 33.56 | 33.62 | 1,420,814 | -0.19(-0.55%) |
Jul 07, 2015 | 33.72 | 33.85 | 33.50 | 33.81 | 1,664,228 | +0.12(+0.35%) |
Jul 06, 2015 | 33.33 | 33.70 | 33.30 | 33.69 | 1,597,014 | +0.19(+0.56%) |
Jul 02, 2015 | 33.54 | 33.50 | 33.50 | 33.50 | 1,147,596 | +0.01(+0.03%) |