Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.18 | 33.61 | 31.53 | 31.67 | 321,372 | -0.22(-0.69%) |
Sep 29, 2015 | 33.10 | 33.32 | 31.77 | 31.89 | 143,828 | -1.41(-4.22%) |
Sep 28, 2015 | 35.10 | 35.10 | 32.99 | 33.30 | 117,058 | -2.20(-6.19%) |
Sep 25, 2015 | 35.82 | 36.02 | 34.88 | 35.49 | 89,093 | +0.00(+0.00%) |
Sep 24, 2015 | 35.36 | 35.76 | 34.64 | 35.49 | 122,249 | -0.15(-0.43%) |
Sep 23, 2015 | 36.42 | 36.45 | 35.41 | 35.65 | 105,315 | -0.62(-1.70%) |
Sep 22, 2015 | 36.50 | 36.68 | 36.13 | 36.26 | 78,470 | -0.77(-2.08%) |
Sep 21, 2015 | 36.86 | 37.10 | 36.42 | 37.03 | 114,330 | +0.18(+0.48%) |
Sep 18, 2015 | 36.40 | 36.97 | 36.00 | 36.86 | 78,992 | +0.22(+0.60%) |
Sep 17, 2015 | 36.59 | 37.03 | 36.00 | 36.64 | 129,875 | -0.09(-0.24%) |
Sep 16, 2015 | 35.82 | 36.75 | 35.82 | 36.72 | 79,918 | +1.08(+3.02%) |
Sep 15, 2015 | 35.49 | 35.76 | 35.30 | 35.65 | 56,191 | +0.11(+0.31%) |
Sep 14, 2015 | 36.02 | 36.02 | 35.38 | 35.54 | 82,184 | -0.62(-1.70%) |
Sep 11, 2015 | 36.46 | 36.72 | 36.08 | 36.15 | 80,919 | -0.70(-1.91%) |
Sep 10, 2015 | 37.21 | 37.34 | 36.68 | 36.86 | 56,860 | -0.51(-1.35%) |
Sep 09, 2015 | 38.46 | 38.92 | 36.99 | 37.36 | 49,564 | -1.01(-2.63%) |
Sep 08, 2015 | 37.89 | 38.66 | 37.67 | 38.37 | 45,647 | +0.77(+2.04%) |
Sep 04, 2015 | 36.92 | 37.60 | 37.60 | 37.60 | 40,565 | +0.13(+0.35%) |
Sep 03, 2015 | 36.75 | 37.82 | 36.75 | 37.47 | 64,568 | +0.66(+1.79%) |
Sep 02, 2015 | 36.79 | 37.12 | 36.26 | 36.81 | 64,289 | +0.31(+0.84%) |
Sep 01, 2015 | 35.85 | 36.53 | 35.76 | 36.50 | 92,037 | -0.15(-0.42%) |
Aug 31, 2015 | 36.11 | 37.10 | 35.71 | 36.66 | 122,541 | +0.22(+0.60%) |
Aug 28, 2015 | 35.65 | 37.08 | 35.38 | 36.44 | 139,747 | +0.48(+1.34%) |
Aug 27, 2015 | 35.14 | 36.61 | 35.14 | 35.96 | 93,731 | +0.97(+2.76%) |
Aug 26, 2015 | 34.66 | 35.03 | 34.07 | 34.99 | 86,334 | +0.64(+1.85%) |
Aug 25, 2015 | 35.21 | 35.32 | 34.22 | 34.35 | 141,164 | -0.02(-0.06%) |
Aug 24, 2015 | 33.67 | 35.27 | 31.85 | 34.37 | 118,251 | -1.32(-3.69%) |
Aug 21, 2015 | 36.37 | 36.53 | 35.43 | 35.69 | 107,668 | -0.86(-2.34%) |
Aug 20, 2015 | 37.10 | 37.16 | 36.29 | 36.55 | 89,776 | -0.64(-1.71%) |
Aug 19, 2015 | 38.13 | 38.26 | 36.72 | 37.19 | 157,370 | -1.00(-2.62%) |
Aug 18, 2015 | 37.82 | 38.19 | 37.69 | 38.19 | 87,138 | +0.26(+0.68%) |
Aug 17, 2015 | 37.97 | 38.03 | 37.52 | 37.93 | 80,866 | -0.24(-0.62%) |
Aug 14, 2015 | 37.00 | 38.23 | 37.00 | 38.16 | 88,653 | +1.03(+2.78%) |
Aug 13, 2015 | 37.33 | 37.37 | 36.85 | 37.13 | 63,488 | -0.21(-0.58%) |
Aug 12, 2015 | 35.99 | 37.43 | 35.86 | 37.35 | 158,625 | +1.33(+3.70%) |
Aug 11, 2015 | 35.56 | 36.06 | 35.26 | 36.01 | 69,268 | +0.17(+0.48%) |
Aug 10, 2015 | 34.94 | 35.97 | 34.85 | 35.84 | 93,645 | +0.97(+2.77%) |
Aug 07, 2015 | 35.20 | 35.43 | 34.77 | 34.88 | 77,935 | -0.54(-1.52%) |
Aug 06, 2015 | 35.71 | 35.71 | 34.28 | 35.41 | 121,877 | -0.75(-2.08%) |
Aug 05, 2015 | 37.86 | 38.19 | 36.08 | 36.17 | 78,534 | -1.63(-4.32%) |
Aug 04, 2015 | 37.80 | 38.16 | 37.52 | 37.80 | 54,271 | -0.26(-0.68%) |
Aug 03, 2015 | 38.29 | 38.34 | 37.67 | 38.06 | 89,987 | -0.60(-1.56%) |
Jul 31, 2015 | 38.68 | 38.88 | 38.29 | 38.66 | 138,676 | -0.17(-0.44%) |
Jul 30, 2015 | 39.22 | 39.26 | 38.57 | 38.83 | 119,254 | -0.71(-1.79%) |
Jul 29, 2015 | 38.62 | 39.54 | 38.29 | 39.54 | 92,148 | +0.90(+2.34%) |
Jul 28, 2015 | 37.43 | 38.70 | 37.28 | 38.64 | 111,421 | +0.97(+2.57%) |
Jul 27, 2015 | 36.53 | 37.69 | 36.25 | 37.67 | 116,530 | +0.67(+1.80%) |
Jul 24, 2015 | 36.64 | 37.11 | 36.27 | 37.00 | 143,224 | +0.45(+1.23%) |
Jul 23, 2015 | 36.81 | 37.30 | 36.53 | 36.55 | 130,376 | -0.45(-1.22%) |
Jul 22, 2015 | 37.88 | 37.88 | 36.77 | 37.00 | 112,490 | -1.10(-2.88%) |
Jul 21, 2015 | 38.40 | 38.89 | 37.84 | 38.10 | 77,715 | -0.13(-0.34%) |
Jul 20, 2015 | 39.11 | 39.19 | 38.06 | 38.23 | 69,451 | -1.07(-2.73%) |
Jul 17, 2015 | 39.93 | 39.99 | 39.22 | 39.30 | 96,921 | -0.60(-1.51%) |
Jul 16, 2015 | 40.33 | 40.36 | 39.90 | 39.90 | 94,634 | -0.52(-1.28%) |
Jul 15, 2015 | 41.26 | 41.37 | 40.36 | 40.42 | 56,349 | -0.86(-2.08%) |
Jul 14, 2015 | 40.85 | 41.59 | 40.83 | 41.28 | 64,483 | +0.24(+0.58%) |
Jul 13, 2015 | 40.96 | 41.06 | 40.59 | 41.04 | 40,113 | +0.34(+0.84%) |
Jul 10, 2015 | 40.48 | 40.76 | 40.23 | 40.70 | 84,234 | +0.69(+1.72%) |
Jul 09, 2015 | 40.25 | 40.42 | 39.69 | 40.01 | 74,071 | +0.47(+1.20%) |
Jul 08, 2015 | 40.23 | 40.40 | 39.47 | 39.54 | 41,376 | -1.03(-2.54%) |
Jul 07, 2015 | 39.71 | 40.74 | 39.07 | 40.57 | 89,680 | +1.03(+2.61%) |
Jul 06, 2015 | 39.52 | 39.75 | 39.43 | 39.54 | 75,838 | -0.47(-1.18%) |
Jul 02, 2015 | 39.65 | 40.01 | 40.01 | 40.01 | 173,487 | +0.32(+0.81%) |