Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 37.95 | 37.95 | 37.45 | 37.82 | 58,911 | +0.14(+0.37%) |
Sep 29, 2015 | 37.85 | 37.86 | 37.48 | 37.68 | 82,771 | -0.04(-0.10%) |
Sep 28, 2015 | 37.57 | 37.90 | 37.35 | 37.72 | 64,961 | -0.02(-0.06%) |
Sep 25, 2015 | 37.66 | 38.15 | 37.56 | 37.74 | 84,357 | +0.27(+0.72%) |
Sep 24, 2015 | 36.82 | 37.52 | 36.82 | 37.47 | 65,807 | +0.41(+1.10%) |
Sep 23, 2015 | 36.82 | 37.13 | 36.80 | 37.06 | 43,246 | +0.24(+0.65%) |
Sep 22, 2015 | 36.73 | 36.93 | 36.66 | 36.83 | 50,032 | -0.21(-0.58%) |
Sep 21, 2015 | 36.60 | 37.14 | 36.60 | 37.04 | 98,233 | +0.44(+1.22%) |
Sep 18, 2015 | 36.11 | 36.90 | 36.00 | 36.60 | 227,033 | +0.05(+0.15%) |
Sep 17, 2015 | 37.11 | 37.62 | 36.41 | 36.54 | 79,161 | -0.65(-1.75%) |
Sep 16, 2015 | 37.47 | 37.47 | 37.08 | 37.20 | 55,321 | -0.19(-0.51%) |
Sep 15, 2015 | 36.97 | 37.47 | 36.65 | 37.39 | 55,173 | +0.38(+1.04%) |
Sep 14, 2015 | 37.23 | 37.44 | 36.94 | 37.00 | 38,679 | -0.05(-0.12%) |
Sep 11, 2015 | 36.63 | 37.18 | 36.63 | 37.05 | 44,379 | +0.18(+0.50%) |
Sep 10, 2015 | 36.61 | 36.98 | 36.56 | 36.87 | 53,209 | +0.25(+0.69%) |
Sep 09, 2015 | 36.69 | 36.86 | 36.38 | 36.61 | 79,768 | -0.05(-0.15%) |
Sep 08, 2015 | 36.45 | 36.69 | 36.25 | 36.67 | 65,678 | +0.64(+1.77%) |
Sep 04, 2015 | 35.85 | 36.03 | 36.03 | 36.03 | 61,011 | -0.25(-0.70%) |
Sep 03, 2015 | 36.17 | 36.43 | 35.98 | 36.28 | 75,478 | +0.03(+0.08%) |
Sep 02, 2015 | 35.94 | 36.31 | 35.78 | 36.25 | 84,570 | +0.78(+2.21%) |
Sep 01, 2015 | 35.93 | 36.26 | 35.23 | 35.47 | 86,665 | -1.06(-2.90%) |
Aug 31, 2015 | 36.05 | 36.66 | 36.05 | 36.53 | 70,094 | +0.28(+0.78%) |
Aug 28, 2015 | 36.01 | 36.31 | 35.86 | 36.24 | 78,184 | -0.01(-0.02%) |
Aug 27, 2015 | 36.36 | 36.40 | 35.72 | 36.25 | 98,060 | +0.08(+0.23%) |
Aug 26, 2015 | 35.54 | 36.23 | 35.30 | 36.17 | 69,691 | +1.22(+3.49%) |
Aug 25, 2015 | 35.91 | 36.27 | 34.86 | 34.95 | 104,173 | -0.15(-0.42%) |
Aug 24, 2015 | 34.90 | 36.35 | 34.17 | 35.09 | 104,552 | -1.32(-3.62%) |
Aug 21, 2015 | 36.04 | 37.00 | 35.65 | 36.41 | 104,561 | -0.05(-0.15%) |
Aug 20, 2015 | 36.51 | 37.51 | 36.14 | 36.47 | 95,204 | -0.31(-0.83%) |
Aug 19, 2015 | 36.72 | 36.90 | 36.30 | 36.77 | 45,797 | -0.24(-0.64%) |
Aug 18, 2015 | 37.40 | 37.40 | 36.85 | 37.01 | 44,547 | -0.36(-0.96%) |
Aug 17, 2015 | 37.05 | 37.56 | 35.90 | 37.37 | 51,653 | +0.33(+0.89%) |
Aug 14, 2015 | 36.67 | 37.09 | 36.67 | 37.04 | 42,452 | +0.22(+0.60%) |
Aug 13, 2015 | 36.50 | 36.98 | 36.42 | 36.82 | 63,603 | +0.20(+0.54%) |
Aug 12, 2015 | 36.78 | 36.80 | 36.14 | 36.62 | 77,110 | -0.21(-0.56%) |
Aug 11, 2015 | 36.63 | 37.03 | 36.55 | 36.83 | 91,251 | +0.00(+0.00%) |
Aug 10, 2015 | 37.06 | 37.33 | 36.64 | 36.83 | 65,582 | +0.11(+0.29%) |
Aug 07, 2015 | 36.67 | 36.85 | 36.42 | 36.72 | 54,697 | -0.18(-0.48%) |
Aug 06, 2015 | 37.07 | 37.13 | 36.82 | 36.90 | 71,584 | -0.05(-0.12%) |
Aug 05, 2015 | 36.96 | 37.29 | 36.76 | 36.94 | 44,538 | -0.02(-0.04%) |
Aug 04, 2015 | 37.03 | 37.46 | 36.87 | 36.96 | 63,322 | -0.17(-0.45%) |
Aug 03, 2015 | 36.83 | 37.17 | 36.72 | 37.13 | 75,740 | +0.14(+0.37%) |
Jul 31, 2015 | 36.82 | 37.26 | 36.51 | 36.99 | 58,395 | +0.12(+0.31%) |
Jul 30, 2015 | 36.57 | 36.93 | 36.22 | 36.87 | 103,844 | +0.05(+0.15%) |
Jul 29, 2015 | 37.42 | 37.56 | 36.73 | 36.82 | 92,691 | -0.55(-1.48%) |
Jul 28, 2015 | 37.36 | 37.65 | 36.99 | 37.37 | 128,896 | +0.07(+0.18%) |
Jul 27, 2015 | 37.20 | 37.43 | 36.82 | 37.30 | 119,623 | -0.18(-0.49%) |
Jul 24, 2015 | 38.26 | 38.26 | 37.39 | 37.49 | 78,068 | -0.91(-2.36%) |
Jul 23, 2015 | 39.59 | 39.77 | 38.31 | 38.39 | 86,378 | -1.00(-2.55%) |
Jul 22, 2015 | 38.74 | 39.49 | 38.74 | 39.40 | 51,889 | +0.51(+1.30%) |
Jul 21, 2015 | 39.11 | 39.53 | 38.78 | 38.89 | 48,133 | -0.29(-0.74%) |
Jul 20, 2015 | 39.11 | 39.20 | 38.94 | 39.18 | 46,149 | +0.02(+0.06%) |
Jul 17, 2015 | 39.57 | 39.57 | 38.81 | 39.16 | 69,026 | -0.33(-0.84%) |
Jul 16, 2015 | 39.70 | 40.10 | 39.36 | 39.49 | 47,501 | -0.19(-0.48%) |
Jul 15, 2015 | 39.31 | 39.75 | 39.24 | 39.68 | 61,714 | +0.37(+0.94%) |
Jul 14, 2015 | 39.04 | 39.35 | 38.78 | 39.31 | 73,053 | +0.26(+0.67%) |
Jul 13, 2015 | 38.82 | 39.08 | 38.71 | 39.05 | 99,179 | +0.75(+1.96%) |
Jul 10, 2015 | 38.10 | 38.39 | 38.10 | 38.30 | 70,570 | +0.57(+1.51%) |
Jul 09, 2015 | 37.77 | 37.93 | 37.40 | 37.73 | 107,352 | +0.21(+0.57%) |
Jul 08, 2015 | 37.03 | 37.52 | 37.03 | 37.52 | 130,418 | +0.20(+0.53%) |
Jul 07, 2015 | 37.62 | 37.62 | 37.27 | 37.32 | 88,096 | -0.24(-0.65%) |
Jul 06, 2015 | 37.27 | 37.62 | 37.16 | 37.56 | 70,027 | +0.18(+0.49%) |
Jul 02, 2015 | 37.82 | 37.38 | 37.38 | 37.38 | 110,166 | -0.48(-1.27%) |