Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 35.89 | 35.89 | 35.28 | 35.75 | 443,592 | +0.16(+0.45%) |
Sep 29, 2015 | 35.84 | 36.09 | 35.50 | 35.59 | 337,965 | -0.16(-0.45%) |
Sep 28, 2015 | 36.37 | 36.46 | 35.64 | 35.75 | 295,030 | -0.66(-1.81%) |
Sep 25, 2015 | 37.15 | 37.15 | 36.38 | 36.41 | 304,727 | -0.46(-1.25%) |
Sep 24, 2015 | 36.76 | 36.93 | 36.37 | 36.87 | 221,262 | -0.02(-0.05%) |
Sep 23, 2015 | 37.03 | 37.27 | 36.55 | 36.89 | 332,868 | -0.02(-0.05%) |
Sep 22, 2015 | 36.88 | 36.98 | 36.54 | 36.91 | 327,552 | -0.35(-0.94%) |
Sep 21, 2015 | 37.93 | 37.98 | 37.19 | 37.26 | 214,074 | -0.32(-0.85%) |
Sep 18, 2015 | 37.78 | 38.10 | 37.50 | 37.58 | 617,304 | -0.65(-1.70%) |
Sep 17, 2015 | 38.41 | 38.78 | 38.15 | 38.23 | 200,849 | -0.32(-0.83%) |
Sep 16, 2015 | 38.49 | 38.78 | 38.34 | 38.55 | 237,819 | -0.06(-0.16%) |
Sep 15, 2015 | 38.14 | 38.92 | 37.80 | 38.61 | 423,679 | +0.46(+1.21%) |
Sep 14, 2015 | 38.47 | 38.47 | 37.79 | 38.15 | 188,548 | -0.19(-0.50%) |
Sep 11, 2015 | 37.87 | 38.36 | 37.54 | 38.34 | 290,215 | +0.35(+0.92%) |
Sep 10, 2015 | 38.37 | 38.44 | 37.82 | 37.99 | 280,285 | -0.39(-1.02%) |
Sep 09, 2015 | 38.84 | 39.02 | 38.34 | 38.38 | 284,227 | -0.01(-0.03%) |
Sep 08, 2015 | 38.99 | 39.08 | 38.28 | 38.39 | 319,655 | -0.18(-0.47%) |
Sep 04, 2015 | 38.36 | 38.57 | 38.57 | 38.57 | 273,600 | -0.32(-0.82%) |
Sep 03, 2015 | 39.03 | 39.25 | 38.78 | 38.89 | 239,032 | -0.16(-0.41%) |
Sep 02, 2015 | 39.32 | 39.37 | 38.79 | 39.05 | 439,215 | +0.32(+0.83%) |
Sep 01, 2015 | 38.29 | 38.98 | 38.00 | 38.73 | 348,091 | -0.13(-0.33%) |
Aug 31, 2015 | 39.20 | 39.38 | 38.83 | 38.86 | 239,046 | -0.47(-1.20%) |
Aug 28, 2015 | 38.62 | 39.36 | 38.62 | 39.33 | 290,335 | +0.52(+1.34%) |
Aug 27, 2015 | 38.19 | 38.86 | 38.02 | 38.81 | 281,746 | +0.80(+2.10%) |
Aug 26, 2015 | 38.23 | 38.23 | 37.16 | 38.01 | 324,015 | +0.51(+1.36%) |
Aug 25, 2015 | 38.40 | 38.71 | 37.48 | 37.50 | 455,073 | -0.18(-0.48%) |
Aug 24, 2015 | 37.20 | 38.71 | 36.39 | 37.68 | 761,474 | -1.21(-3.11%) |
Aug 21, 2015 | 38.40 | 39.49 | 38.40 | 38.89 | 496,714 | -0.12(-0.31%) |
Aug 20, 2015 | 39.78 | 40.12 | 38.95 | 39.01 | 653,164 | -1.04(-2.60%) |
Aug 19, 2015 | 40.59 | 41.05 | 40.04 | 40.05 | 471,575 | -0.67(-1.65%) |
Aug 18, 2015 | 40.82 | 41.08 | 40.50 | 40.72 | 320,518 | -0.52(-1.26%) |
Aug 17, 2015 | 40.69 | 41.24 | 40.50 | 41.24 | 387,824 | +0.51(+1.25%) |
Aug 14, 2015 | 40.57 | 40.96 | 40.45 | 40.73 | 270,253 | -0.01(-0.02%) |
Aug 13, 2015 | 40.13 | 41.02 | 40.10 | 40.74 | 392,716 | +0.48(+1.19%) |
Aug 12, 2015 | 40.43 | 40.44 | 39.72 | 40.26 | 626,220 | -0.25(-0.62%) |
Aug 11, 2015 | 40.46 | 41.07 | 40.29 | 40.51 | 522,562 | -0.21(-0.52%) |
Aug 10, 2015 | 40.80 | 41.15 | 40.43 | 40.72 | 542,558 | +0.08(+0.20%) |
Aug 07, 2015 | 41.23 | 41.60 | 40.61 | 40.64 | 412,680 | -0.75(-1.81%) |
Aug 06, 2015 | 42.13 | 42.44 | 41.02 | 41.39 | 620,981 | -0.79(-1.87%) |
Aug 05, 2015 | 42.73 | 43.20 | 42.06 | 42.18 | 663,573 | -0.22(-0.52%) |
Aug 04, 2015 | 42.39 | 42.88 | 42.18 | 42.40 | 676,711 | -0.15(-0.35%) |
Aug 03, 2015 | 43.20 | 43.34 | 42.43 | 42.55 | 496,583 | -0.70(-1.62%) |
Jul 31, 2015 | 43.82 | 44.13 | 43.01 | 43.25 | 665,418 | -0.50(-1.14%) |
Jul 30, 2015 | 44.49 | 45.39 | 43.23 | 43.75 | 906,905 | -1.95(-4.27%) |
Jul 29, 2015 | 46.03 | 46.06 | 45.43 | 45.70 | 537,500 | -0.25(-0.54%) |
Jul 28, 2015 | 46.41 | 46.44 | 45.65 | 45.95 | 395,926 | -0.38(-0.82%) |
Jul 27, 2015 | 46.64 | 46.83 | 46.27 | 46.33 | 218,368 | -0.36(-0.77%) |
Jul 24, 2015 | 47.72 | 47.72 | 46.69 | 46.69 | 304,516 | -0.94(-1.97%) |
Jul 23, 2015 | 47.99 | 48.67 | 47.37 | 47.63 | 601,007 | -0.26(-0.54%) |
Jul 22, 2015 | 47.41 | 48.14 | 47.41 | 47.89 | 123,730 | +0.14(+0.29%) |
Jul 21, 2015 | 48.17 | 48.44 | 47.69 | 47.75 | 264,259 | -0.39(-0.81%) |
Jul 20, 2015 | 48.51 | 48.67 | 48.06 | 48.14 | 172,461 | -0.35(-0.72%) |
Jul 17, 2015 | 48.74 | 48.96 | 48.25 | 48.49 | 324,546 | -0.16(-0.33%) |
Jul 16, 2015 | 48.19 | 48.72 | 48.07 | 48.65 | 273,685 | +0.46(+0.95%) |
Jul 15, 2015 | 48.90 | 48.90 | 48.11 | 48.19 | 193,915 | -0.50(-1.03%) |
Jul 14, 2015 | 48.71 | 49.10 | 48.68 | 48.69 | 341,323 | -0.07(-0.14%) |
Jul 13, 2015 | 48.48 | 49.10 | 48.46 | 48.76 | 401,686 | +0.58(+1.20%) |
Jul 10, 2015 | 48.14 | 48.25 | 47.89 | 48.18 | 250,065 | +0.34(+0.71%) |
Jul 09, 2015 | 48.01 | 48.29 | 47.52 | 47.84 | 326,867 | +0.29(+0.61%) |
Jul 08, 2015 | 46.97 | 47.95 | 46.94 | 47.55 | 347,483 | +0.36(+0.76%) |
Jul 07, 2015 | 47.17 | 47.41 | 46.15 | 47.19 | 407,353 | +0.22(+0.47%) |
Jul 06, 2015 | 47.03 | 47.64 | 46.71 | 46.97 | 355,976 | -0.38(-0.80%) |
Jul 02, 2015 | 47.84 | 47.35 | 47.35 | 47.35 | 194,700 | -0.34(-0.71%) |