Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.65 | 32.91 | 32.17 | 32.49 | 415,593 | +0.19(+0.59%) |
Sep 29, 2015 | 33.34 | 33.37 | 32.29 | 32.30 | 291,123 | -1.07(-3.21%) |
Sep 28, 2015 | 34.14 | 34.18 | 33.19 | 33.37 | 293,499 | -0.80(-2.34%) |
Sep 25, 2015 | 34.94 | 34.94 | 34.07 | 34.17 | 393,111 | -0.38(-1.10%) |
Sep 24, 2015 | 34.70 | 34.76 | 34.35 | 34.55 | 180,124 | -0.25(-0.72%) |
Sep 23, 2015 | 34.95 | 35.38 | 34.17 | 34.80 | 316,786 | -0.18(-0.51%) |
Sep 22, 2015 | 35.42 | 35.63 | 34.76 | 34.98 | 287,696 | -0.79(-2.21%) |
Sep 21, 2015 | 35.67 | 36.13 | 35.42 | 35.77 | 460,797 | +0.45(+1.27%) |
Sep 18, 2015 | 35.89 | 36.04 | 35.11 | 35.32 | 476,436 | -1.13(-3.10%) |
Sep 17, 2015 | 36.73 | 37.10 | 36.20 | 36.45 | 508,890 | -0.16(-0.44%) |
Sep 16, 2015 | 36.60 | 36.82 | 36.46 | 36.61 | 216,432 | +0.14(+0.38%) |
Sep 15, 2015 | 36.49 | 36.75 | 36.33 | 36.47 | 250,823 | -0.01(-0.03%) |
Sep 14, 2015 | 36.20 | 36.54 | 36.03 | 36.48 | 173,620 | +0.51(+1.42%) |
Sep 11, 2015 | 35.58 | 35.97 | 35.38 | 35.97 | 189,962 | +0.13(+0.36%) |
Sep 10, 2015 | 35.60 | 36.19 | 35.52 | 35.84 | 221,715 | +0.07(+0.20%) |
Sep 09, 2015 | 36.32 | 36.77 | 35.74 | 35.77 | 412,383 | -0.47(-1.30%) |
Sep 08, 2015 | 36.01 | 36.57 | 35.92 | 36.24 | 371,696 | +0.57(+1.60%) |
Sep 04, 2015 | 35.45 | 35.67 | 35.67 | 35.67 | 182,200 | -0.25(-0.70%) |
Sep 03, 2015 | 36.23 | 36.46 | 35.92 | 35.92 | 403,864 | -0.08(-0.22%) |
Sep 02, 2015 | 35.51 | 36.05 | 35.37 | 36.00 | 272,576 | +0.88(+2.51%) |
Sep 01, 2015 | 35.57 | 35.88 | 34.95 | 35.12 | 311,779 | -1.13(-3.12%) |
Aug 31, 2015 | 35.32 | 36.33 | 35.25 | 36.25 | 433,187 | +0.87(+2.46%) |
Aug 28, 2015 | 35.06 | 35.83 | 34.99 | 35.38 | 457,095 | +0.10(+0.28%) |
Aug 27, 2015 | 35.09 | 35.52 | 34.02 | 35.28 | 586,445 | +0.55(+1.58%) |
Aug 26, 2015 | 34.62 | 34.87 | 33.64 | 34.73 | 659,623 | +0.81(+2.39%) |
Aug 25, 2015 | 35.05 | 35.05 | 33.73 | 33.92 | 730,672 | -0.13(-0.38%) |
Aug 24, 2015 | 33.70 | 35.50 | 33.70 | 34.05 | 580,519 | -1.43(-4.03%) |
Aug 21, 2015 | 35.56 | 36.16 | 35.39 | 35.48 | 394,832 | -0.67(-1.85%) |
Aug 20, 2015 | 35.77 | 36.74 | 35.94 | 36.15 | 423,610 | +0.21(+0.58%) |
Aug 19, 2015 | 35.73 | 36.13 | 35.48 | 35.94 | 320,479 | +0.03(+0.08%) |
Aug 18, 2015 | 36.38 | 36.38 | 35.87 | 35.91 | 255,773 | -0.21(-0.58%) |
Aug 17, 2015 | 36.03 | 36.12 | 35.72 | 36.12 | 249,174 | -0.13(-0.36%) |
Aug 14, 2015 | 35.95 | 36.36 | 35.87 | 36.25 | 280,435 | +0.29(+0.81%) |
Aug 13, 2015 | 35.85 | 36.02 | 35.59 | 35.96 | 341,782 | +0.19(+0.53%) |
Aug 12, 2015 | 35.29 | 35.84 | 34.89 | 35.77 | 265,147 | +0.12(+0.34%) |
Aug 11, 2015 | 35.12 | 35.67 | 34.83 | 35.65 | 371,430 | +0.29(+0.82%) |
Aug 10, 2015 | 34.96 | 35.60 | 34.84 | 35.36 | 390,321 | +0.68(+1.96%) |
Aug 07, 2015 | 33.86 | 35.00 | 33.86 | 34.68 | 585,885 | +0.31(+0.90%) |
Aug 06, 2015 | 35.11 | 35.11 | 33.01 | 34.37 | 755,117 | -0.20(-0.58%) |
Aug 05, 2015 | 34.98 | 35.20 | 34.34 | 34.57 | 405,586 | -0.30(-0.86%) |
Aug 04, 2015 | 34.73 | 35.03 | 34.51 | 34.87 | 317,820 | +0.17(+0.49%) |
Aug 03, 2015 | 35.04 | 35.18 | 34.38 | 34.70 | 370,220 | -0.30(-0.86%) |
Jul 31, 2015 | 34.85 | 35.35 | 34.73 | 35.00 | 639,882 | +0.37(+1.07%) |
Jul 30, 2015 | 34.31 | 35.02 | 34.02 | 34.63 | 453,318 | +0.10(+0.29%) |
Jul 29, 2015 | 34.08 | 36.34 | 33.75 | 34.53 | 1,640,899 | +0.94(+2.80%) |
Jul 28, 2015 | 33.71 | 34.28 | 32.82 | 33.59 | 2,092,443 | +0.89(+2.72%) |
Jul 27, 2015 | 32.00 | 34.90 | 32.00 | 32.70 | 2,093,910 | +2.62(+8.71%) |
Jul 24, 2015 | 30.18 | 30.48 | 29.88 | 30.08 | 400,174 | -0.17(-0.56%) |
Jul 23, 2015 | 30.82 | 31.12 | 30.16 | 30.25 | 273,861 | -0.47(-1.53%) |
Jul 22, 2015 | 30.31 | 30.96 | 30.31 | 30.72 | 350,410 | +0.39(+1.29%) |
Jul 21, 2015 | 30.25 | 30.62 | 30.24 | 30.33 | 302,949 | +0.00(+0.00%) |
Jul 20, 2015 | 30.65 | 30.91 | 30.27 | 30.33 | 538,761 | -0.22(-0.72%) |
Jul 17, 2015 | 30.87 | 30.93 | 30.20 | 30.55 | 560,278 | -0.30(-0.97%) |
Jul 16, 2015 | 30.80 | 30.90 | 30.54 | 30.85 | 784,580 | +0.08(+0.26%) |
Jul 15, 2015 | 31.25 | 31.25 | 30.66 | 30.77 | 478,648 | -0.40(-1.28%) |
Jul 14, 2015 | 31.85 | 31.86 | 31.10 | 31.17 | 444,163 | -0.91(-2.84%) |
Jul 13, 2015 | 32.19 | 32.44 | 32.01 | 32.08 | 338,269 | +0.11(+0.34%) |
Jul 10, 2015 | 31.77 | 32.15 | 31.12 | 31.97 | 498,902 | +0.58(+1.85%) |
Jul 09, 2015 | 31.85 | 31.97 | 31.37 | 31.39 | 277,314 | +0.02(+0.06%) |
Jul 08, 2015 | 31.77 | 32.10 | 31.19 | 31.37 | 263,102 | -0.62(-1.94%) |
Jul 07, 2015 | 32.25 | 32.42 | 31.60 | 31.99 | 464,258 | -0.36(-1.11%) |
Jul 06, 2015 | 32.09 | 32.80 | 31.91 | 32.35 | 335,666 | -0.11(-0.34%) |
Jul 02, 2015 | 32.93 | 32.46 | 32.46 | 32.46 | 231,300 | -0.40(-1.22%) |