Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 33.07 | 33.44 | 32.37 | 33.00 | 1,130,062 | +0.34(+1.04%) |
Sep 29, 2015 | 34.18 | 34.35 | 32.53 | 32.66 | 847,823 | -1.39(-4.08%) |
Sep 28, 2015 | 35.22 | 35.53 | 34.03 | 34.05 | 543,592 | -1.11(-3.16%) |
Sep 25, 2015 | 36.69 | 36.99 | 35.01 | 35.16 | 752,392 | -1.28(-3.51%) |
Sep 24, 2015 | 36.40 | 36.62 | 36.25 | 36.44 | 368,998 | -0.13(-0.36%) |
Sep 23, 2015 | 36.80 | 36.97 | 36.38 | 36.57 | 329,432 | -0.29(-0.79%) |
Sep 22, 2015 | 37.40 | 37.65 | 36.40 | 36.86 | 397,559 | -1.07(-2.82%) |
Sep 21, 2015 | 37.82 | 38.62 | 37.48 | 37.93 | 250,365 | +0.36(+0.96%) |
Sep 18, 2015 | 38.13 | 38.69 | 37.40 | 37.57 | 758,503 | -1.15(-2.97%) |
Sep 17, 2015 | 38.48 | 39.27 | 38.26 | 38.72 | 289,818 | +0.13(+0.34%) |
Sep 16, 2015 | 38.47 | 39.00 | 38.22 | 38.59 | 372,019 | -0.02(-0.05%) |
Sep 15, 2015 | 37.50 | 38.79 | 37.47 | 38.61 | 506,000 | +1.14(+3.04%) |
Sep 14, 2015 | 37.75 | 38.03 | 37.41 | 37.47 | 250,873 | -0.34(-0.90%) |
Sep 11, 2015 | 37.45 | 37.86 | 37.15 | 37.81 | 322,249 | +0.07(+0.19%) |
Sep 10, 2015 | 37.19 | 37.91 | 36.99 | 37.74 | 260,839 | +0.43(+1.15%) |
Sep 09, 2015 | 38.02 | 38.35 | 37.20 | 37.31 | 379,272 | -0.43(-1.14%) |
Sep 08, 2015 | 36.92 | 38.00 | 36.45 | 37.74 | 563,295 | +1.32(+3.62%) |
Sep 04, 2015 | 36.28 | 36.42 | 36.42 | 36.42 | 293,600 | -0.43(-1.17%) |
Sep 03, 2015 | 36.44 | 36.98 | 35.91 | 36.85 | 569,467 | +0.69(+1.91%) |
Sep 02, 2015 | 36.04 | 36.53 | 35.45 | 36.16 | 478,535 | +0.46(+1.29%) |
Sep 01, 2015 | 35.17 | 35.92 | 35.08 | 35.70 | 670,305 | -0.04(-0.11%) |
Aug 31, 2015 | 35.97 | 36.23 | 35.50 | 35.74 | 441,018 | -0.43(-1.19%) |
Aug 28, 2015 | 35.82 | 36.29 | 35.50 | 36.17 | 424,423 | +0.15(+0.42%) |
Aug 27, 2015 | 35.90 | 36.27 | 35.23 | 36.02 | 1,152,024 | +0.35(+0.98%) |
Aug 26, 2015 | 34.69 | 35.77 | 34.44 | 35.67 | 565,256 | +1.60(+4.70%) |
Aug 25, 2015 | 36.01 | 36.06 | 34.02 | 34.07 | 915,406 | -0.94(-2.68%) |
Aug 24, 2015 | 34.95 | 36.17 | 33.23 | 35.01 | 1,028,287 | -1.94(-5.25%) |
Aug 21, 2015 | 36.81 | 37.53 | 36.55 | 36.95 | 598,947 | -0.45(-1.20%) |
Aug 20, 2015 | 37.60 | 38.22 | 37.16 | 37.40 | 677,948 | -0.71(-1.86%) |
Aug 19, 2015 | 37.74 | 38.26 | 37.24 | 38.11 | 317,449 | +0.30(+0.79%) |
Aug 18, 2015 | 38.30 | 38.77 | 37.61 | 37.81 | 399,626 | -0.67(-1.74%) |
Aug 17, 2015 | 38.62 | 38.88 | 38.15 | 38.48 | 486,909 | -0.31(-0.80%) |
Aug 14, 2015 | 38.30 | 38.93 | 38.19 | 38.79 | 399,334 | +0.31(+0.81%) |
Aug 13, 2015 | 38.54 | 38.95 | 38.17 | 38.48 | 275,995 | -0.14(-0.36%) |
Aug 12, 2015 | 38.19 | 38.87 | 37.66 | 38.62 | 431,426 | +0.23(+0.60%) |
Aug 11, 2015 | 37.29 | 38.58 | 37.29 | 38.39 | 899,002 | +0.37(+0.97%) |
Aug 10, 2015 | 36.53 | 38.29 | 36.53 | 38.02 | 1,184,995 | +1.63(+4.48%) |
Aug 07, 2015 | 39.54 | 39.81 | 36.26 | 36.39 | 1,937,334 | +0.65(+1.82%) |
Aug 06, 2015 | 37.55 | 38.06 | 35.59 | 35.74 | 954,695 | -2.29(-6.02%) |
Aug 05, 2015 | 38.11 | 40.70 | 37.75 | 38.03 | 1,239,663 | +0.64(+1.71%) |
Aug 04, 2015 | 36.75 | 37.40 | 36.05 | 37.39 | 812,519 | +0.63(+1.71%) |
Aug 03, 2015 | 36.00 | 37.22 | 35.93 | 36.76 | 1,041,246 | +0.70(+1.94%) |
Jul 31, 2015 | 35.39 | 36.21 | 35.25 | 36.06 | 609,440 | +0.77(+2.18%) |
Jul 30, 2015 | 35.90 | 36.29 | 35.23 | 35.29 | 570,226 | -0.11(-0.31%) |
Jul 29, 2015 | 35.65 | 35.68 | 34.95 | 35.40 | 395,810 | -0.36(-1.01%) |
Jul 28, 2015 | 36.03 | 36.44 | 35.10 | 35.76 | 389,819 | -0.06(-0.17%) |
Jul 27, 2015 | 37.26 | 37.26 | 35.69 | 35.82 | 477,175 | -1.53(-4.10%) |
Jul 24, 2015 | 36.09 | 37.54 | 36.00 | 37.35 | 965,616 | +1.13(+3.12%) |
Jul 23, 2015 | 36.08 | 37.07 | 36.02 | 36.22 | 421,261 | +0.29(+0.81%) |
Jul 22, 2015 | 36.05 | 36.51 | 35.80 | 35.93 | 681,165 | -0.39(-1.07%) |
Jul 21, 2015 | 36.38 | 36.56 | 36.06 | 36.32 | 402,475 | +0.05(+0.14%) |
Jul 20, 2015 | 36.42 | 36.63 | 36.05 | 36.27 | 296,227 | +0.04(+0.11%) |
Jul 17, 2015 | 36.84 | 37.05 | 36.21 | 36.23 | 339,987 | -0.45(-1.23%) |
Jul 16, 2015 | 36.69 | 37.10 | 36.58 | 36.68 | 581,035 | +0.23(+0.63%) |
Jul 15, 2015 | 35.96 | 36.67 | 35.83 | 36.45 | 533,256 | +0.37(+1.03%) |
Jul 14, 2015 | 36.22 | 36.22 | 35.77 | 36.08 | 605,301 | +0.17(+0.47%) |
Jul 13, 2015 | 35.68 | 35.98 | 35.60 | 35.91 | 319,284 | +0.39(+1.10%) |
Jul 10, 2015 | 35.85 | 35.85 | 35.29 | 35.52 | 351,990 | +0.16(+0.45%) |
Jul 09, 2015 | 35.13 | 35.91 | 35.06 | 35.36 | 750,673 | +0.87(+2.52%) |
Jul 08, 2015 | 34.67 | 35.11 | 34.37 | 34.49 | 445,537 | -0.53(-1.51%) |
Jul 07, 2015 | 35.16 | 35.22 | 34.14 | 35.02 | 647,626 | -0.22(-0.62%) |
Jul 06, 2015 | 35.42 | 35.76 | 34.90 | 35.24 | 486,632 | -0.51(-1.43%) |
Jul 02, 2015 | 34.89 | 35.75 | 35.75 | 35.75 | 649,300 | +0.97(+2.79%) |