Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.48 | 34.97 | 34.14 | 34.56 | 238,409 | +0.26(+0.76%) |
Sep 29, 2015 | 34.19 | 34.56 | 33.73 | 34.30 | 206,468 | +0.08(+0.23%) |
Sep 28, 2015 | 35.22 | 35.85 | 34.20 | 34.22 | 442,997 | -1.01(-2.87%) |
Sep 25, 2015 | 35.79 | 36.11 | 34.66 | 35.23 | 761,369 | -0.99(-2.73%) |
Sep 24, 2015 | 35.73 | 36.30 | 35.35 | 36.22 | 251,684 | +0.01(+0.03%) |
Sep 23, 2015 | 37.29 | 37.93 | 36.11 | 36.21 | 373,845 | -1.11(-2.97%) |
Sep 22, 2015 | 37.64 | 37.96 | 36.96 | 37.32 | 418,473 | -0.73(-1.92%) |
Sep 21, 2015 | 38.27 | 38.80 | 37.91 | 38.05 | 218,117 | +0.02(+0.05%) |
Sep 18, 2015 | 38.26 | 39.17 | 37.77 | 38.03 | 345,154 | -0.99(-2.54%) |
Sep 17, 2015 | 39.61 | 40.08 | 38.95 | 39.02 | 352,438 | -0.73(-1.84%) |
Sep 16, 2015 | 39.83 | 40.30 | 39.30 | 39.75 | 208,774 | -0.27(-0.67%) |
Sep 15, 2015 | 38.67 | 40.21 | 38.67 | 40.02 | 200,909 | +1.34(+3.46%) |
Sep 14, 2015 | 39.44 | 39.56 | 38.39 | 38.68 | 242,125 | -0.70(-1.78%) |
Sep 11, 2015 | 39.60 | 39.89 | 38.89 | 39.38 | 227,373 | -0.30(-0.76%) |
Sep 10, 2015 | 38.71 | 40.12 | 38.61 | 39.68 | 315,904 | +0.76(+1.95%) |
Sep 09, 2015 | 39.32 | 39.58 | 38.87 | 38.92 | 371,255 | +0.06(+0.15%) |
Sep 08, 2015 | 38.63 | 39.06 | 37.74 | 38.86 | 230,318 | +0.95(+2.51%) |
Sep 04, 2015 | 38.25 | 37.91 | 37.91 | 37.91 | 243,900 | -0.63(-1.63%) |
Sep 03, 2015 | 38.79 | 39.55 | 38.45 | 38.54 | 317,172 | -0.33(-0.85%) |
Sep 02, 2015 | 39.21 | 39.33 | 38.05 | 38.87 | 342,586 | +0.46(+1.20%) |
Sep 01, 2015 | 40.38 | 42.70 | 38.20 | 38.41 | 537,638 | -2.90(-7.02%) |
Aug 31, 2015 | 41.31 | 41.80 | 41.18 | 41.31 | 273,338 | -0.26(-0.63%) |
Aug 28, 2015 | 40.85 | 42.20 | 40.77 | 41.57 | 511,513 | +0.39(+0.95%) |
Aug 27, 2015 | 39.75 | 41.25 | 39.31 | 41.18 | 454,984 | +1.72(+4.36%) |
Aug 26, 2015 | 40.07 | 40.21 | 38.76 | 39.46 | 641,465 | +0.25(+0.64%) |
Aug 25, 2015 | 41.18 | 41.18 | 39.14 | 39.21 | 424,972 | -0.54(-1.36%) |
Aug 24, 2015 | 39.70 | 41.12 | 37.33 | 39.75 | 607,289 | -2.03(-4.86%) |
Aug 21, 2015 | 41.17 | 43.13 | 40.60 | 41.78 | 724,403 | -0.10(-0.24%) |
Aug 20, 2015 | 43.47 | 44.15 | 41.78 | 41.88 | 529,429 | -2.13(-4.84%) |
Aug 19, 2015 | 44.84 | 45.06 | 43.96 | 44.01 | 348,304 | -1.19(-2.63%) |
Aug 18, 2015 | 44.95 | 45.80 | 44.70 | 45.20 | 270,219 | +0.01(+0.02%) |
Aug 17, 2015 | 44.76 | 45.44 | 44.43 | 45.19 | 252,694 | +0.13(+0.29%) |
Aug 14, 2015 | 44.69 | 45.14 | 44.27 | 45.06 | 183,312 | +0.28(+0.63%) |
Aug 13, 2015 | 45.23 | 46.53 | 44.60 | 44.78 | 437,521 | -0.39(-0.86%) |
Aug 12, 2015 | 45.10 | 45.17 | 44.22 | 45.17 | 686,938 | +0.02(+0.04%) |
Aug 11, 2015 | 46.61 | 46.78 | 44.67 | 45.15 | 465,999 | -1.48(-3.17%) |
Aug 10, 2015 | 45.72 | 46.71 | 45.36 | 46.63 | 444,686 | +1.64(+3.65%) |
Aug 07, 2015 | 46.46 | 46.46 | 44.68 | 44.99 | 682,147 | -1.60(-3.43%) |
Aug 06, 2015 | 47.87 | 47.94 | 46.55 | 46.59 | 458,064 | -1.05(-2.20%) |
Aug 05, 2015 | 47.99 | 48.86 | 46.97 | 47.64 | 477,628 | -0.38(-0.79%) |
Aug 04, 2015 | 48.99 | 49.39 | 47.81 | 48.02 | 532,512 | -0.96(-1.96%) |
Aug 03, 2015 | 48.89 | 49.76 | 48.01 | 48.98 | 564,970 | -0.17(-0.35%) |
Jul 31, 2015 | 48.93 | 49.73 | 48.34 | 49.15 | 837,266 | +0.49(+1.01%) |
Jul 30, 2015 | 50.77 | 52.88 | 46.45 | 48.66 | 2,259,764 | -2.98(-5.77%) |
Jul 29, 2015 | 49.88 | 51.77 | 49.59 | 51.64 | 851,695 | +1.85(+3.72%) |
Jul 28, 2015 | 49.02 | 49.87 | 48.59 | 49.79 | 473,378 | +1.09(+2.24%) |
Jul 27, 2015 | 48.36 | 49.21 | 47.85 | 48.70 | 490,417 | +0.07(+0.14%) |
Jul 24, 2015 | 49.40 | 50.19 | 48.39 | 48.63 | 513,632 | -0.97(-1.96%) |
Jul 23, 2015 | 51.00 | 51.98 | 49.17 | 49.60 | 609,901 | -1.01(-2.00%) |
Jul 22, 2015 | 51.28 | 52.15 | 50.49 | 50.61 | 956,374 | -1.09(-2.11%) |
Jul 21, 2015 | 51.03 | 52.34 | 50.97 | 51.70 | 773,486 | +0.87(+1.71%) |
Jul 20, 2015 | 51.26 | 51.77 | 50.56 | 50.83 | 553,550 | -0.50(-0.97%) |
Jul 17, 2015 | 51.76 | 52.53 | 51.30 | 51.33 | 477,949 | -0.53(-1.02%) |
Jul 16, 2015 | 52.41 | 52.92 | 51.63 | 51.86 | 676,735 | -0.17(-0.33%) |
Jul 15, 2015 | 53.47 | 53.54 | 51.00 | 52.03 | 800,163 | -1.52(-2.84%) |
Jul 14, 2015 | 53.18 | 54.35 | 52.39 | 53.55 | 636,511 | +0.56(+1.06%) |
Jul 13, 2015 | 53.61 | 53.65 | 52.11 | 52.99 | 837,571 | -0.67(-1.25%) |
Jul 10, 2015 | 52.84 | 54.18 | 52.37 | 53.66 | 403,655 | +1.45(+2.78%) |
Jul 09, 2015 | 53.18 | 53.55 | 51.68 | 52.21 | 471,267 | -0.29(-0.55%) |
Jul 08, 2015 | 53.62 | 53.89 | 51.87 | 52.50 | 598,552 | -1.66(-3.06%) |
Jul 07, 2015 | 54.71 | 55.01 | 53.25 | 54.16 | 332,335 | -0.72(-1.31%) |
Jul 06, 2015 | 54.25 | 55.23 | 53.60 | 54.88 | 464,610 | +0.30(+0.55%) |
Jul 02, 2015 | 54.66 | 54.58 | 54.58 | 54.58 | 316,200 | +0.03(+0.05%) |