Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 35.10 | 36.11 | 35.10 | 36.04 | 103,528 | +1.31(+3.77%) |
Sep 29, 2015 | 34.55 | 35.02 | 34.34 | 34.74 | 131,575 | +0.25(+0.72%) |
Sep 28, 2015 | 35.39 | 35.44 | 34.48 | 34.49 | 194,394 | -0.99(-2.80%) |
Sep 25, 2015 | 35.76 | 36.11 | 35.17 | 35.48 | 97,183 | +0.16(+0.46%) |
Sep 24, 2015 | 35.14 | 35.46 | 34.57 | 35.32 | 182,071 | -0.07(-0.19%) |
Sep 23, 2015 | 35.75 | 35.83 | 35.28 | 35.39 | 182,496 | -0.21(-0.59%) |
Sep 22, 2015 | 36.09 | 36.09 | 35.47 | 35.60 | 128,237 | -0.88(-2.41%) |
Sep 21, 2015 | 36.80 | 37.03 | 36.42 | 36.47 | 30,325 | -0.01(-0.03%) |
Sep 18, 2015 | 36.66 | 36.97 | 36.33 | 36.48 | 19,992 | -0.60(-1.61%) |
Sep 17, 2015 | 37.30 | 37.63 | 37.05 | 37.08 | 43,463 | -0.31(-0.82%) |
Sep 16, 2015 | 37.38 | 37.41 | 37.09 | 37.39 | 231,515 | +0.03(+0.08%) |
Sep 15, 2015 | 37.18 | 37.52 | 37.18 | 37.36 | 170,724 | +0.32(+0.88%) |
Sep 14, 2015 | 37.11 | 37.19 | 36.92 | 37.03 | 124,853 | -0.16(-0.44%) |
Sep 11, 2015 | 36.69 | 37.19 | 36.54 | 37.19 | 19,728 | +0.13(+0.35%) |
Sep 10, 2015 | 37.08 | 37.50 | 36.72 | 37.07 | 179,419 | -0.09(-0.23%) |
Sep 09, 2015 | 37.96 | 38.34 | 37.10 | 37.15 | 389,623 | -0.60(-1.58%) |
Sep 08, 2015 | 36.84 | 37.76 | 36.84 | 37.75 | 417,043 | +1.64(+4.55%) |
Sep 04, 2015 | 36.00 | 36.11 | 36.11 | 36.11 | 269,968 | -0.54(-1.48%) |
Sep 03, 2015 | 36.24 | 36.98 | 36.24 | 36.65 | 58,925 | +0.50(+1.37%) |
Sep 02, 2015 | 35.69 | 36.15 | 35.52 | 36.15 | 108,949 | +0.75(+2.13%) |
Sep 01, 2015 | 36.17 | 36.28 | 35.27 | 35.40 | 140,651 | -1.20(-3.28%) |
Aug 31, 2015 | 36.71 | 37.05 | 36.36 | 36.60 | 442,175 | -0.25(-0.67%) |
Aug 28, 2015 | 36.53 | 36.95 | 36.43 | 36.85 | 351,132 | +0.31(+0.84%) |
Aug 27, 2015 | 35.73 | 36.55 | 35.66 | 36.55 | 417,542 | +1.31(+3.71%) |
Aug 26, 2015 | 34.55 | 35.30 | 34.06 | 35.24 | 472,314 | +1.37(+4.04%) |
Aug 25, 2015 | 34.37 | 35.05 | 33.87 | 33.87 | 274,811 | -0.17(-0.50%) |
Aug 24, 2015 | 31.76 | 35.43 | 34.75 | 34.04 | 640,752 | -0.71(-2.03%) |
Aug 21, 2015 | 34.98 | 35.47 | 34.98 | 34.75 | 662,339 | -0.54(-1.53%) |
Aug 20, 2015 | 36.06 | 36.31 | 35.28 | 35.29 | 318,688 | -1.40(-3.82%) |
Aug 19, 2015 | 37.03 | 37.13 | 36.46 | 36.69 | 340,063 | -0.32(-0.88%) |
Aug 18, 2015 | 37.86 | 37.86 | 36.96 | 37.01 | 506,600 | -0.91(-2.39%) |
Aug 17, 2015 | 37.32 | 37.94 | 37.20 | 37.92 | 76,775 | +0.45(+1.21%) |
Aug 14, 2015 | 37.46 | 37.52 | 37.15 | 37.47 | 66,221 | -0.05(-0.14%) |
Aug 13, 2015 | 37.88 | 38.03 | 37.50 | 37.52 | 40,449 | -0.35(-0.92%) |
Aug 12, 2015 | 37.28 | 38.07 | 36.86 | 37.87 | 111,359 | +0.29(+0.77%) |
Aug 11, 2015 | 38.21 | 38.31 | 37.45 | 37.58 | 48,105 | -1.02(-2.63%) |
Aug 10, 2015 | 38.08 | 38.74 | 37.93 | 38.59 | 63,838 | +0.76(+2.01%) |
Aug 07, 2015 | 37.53 | 37.83 | 37.35 | 37.83 | 80,290 | +0.29(+0.78%) |
Aug 06, 2015 | 38.12 | 38.12 | 37.16 | 37.54 | 73,012 | -0.49(-1.28%) |
Aug 05, 2015 | 37.68 | 38.38 | 37.68 | 38.03 | 114,300 | +0.63(+1.68%) |
Aug 04, 2015 | 37.74 | 37.74 | 37.16 | 37.40 | 290,706 | -0.34(-0.91%) |
Aug 03, 2015 | 38.04 | 38.04 | 37.47 | 37.74 | 52,126 | -0.16(-0.42%) |
Jul 31, 2015 | 38.33 | 38.33 | 37.85 | 37.90 | 64,352 | -0.37(-0.96%) |
Jul 30, 2015 | 38.04 | 38.35 | 37.88 | 38.27 | 45,678 | +0.07(+0.17%) |
Jul 29, 2015 | 37.82 | 38.27 | 37.68 | 38.20 | 263,711 | +0.23(+0.62%) |
Jul 28, 2015 | 37.43 | 38.22 | 37.01 | 37.97 | 157,700 | +0.75(+2.01%) |
Jul 27, 2015 | 37.31 | 37.54 | 36.86 | 37.22 | 186,877 | -0.41(-1.10%) |
Jul 24, 2015 | 38.44 | 38.50 | 37.55 | 37.63 | 137,761 | -0.78(-2.02%) |
Jul 23, 2015 | 37.97 | 38.94 | 37.96 | 38.41 | 122,577 | +0.74(+1.98%) |
Jul 22, 2015 | 38.27 | 38.27 | 37.21 | 37.67 | 281,261 | -0.99(-2.57%) |
Jul 21, 2015 | 38.55 | 38.97 | 38.49 | 38.66 | 236,245 | +0.05(+0.12%) |
Jul 20, 2015 | 39.13 | 39.14 | 38.60 | 38.61 | 235,417 | -0.47(-1.21%) |
Jul 17, 2015 | 39.25 | 39.26 | 38.80 | 39.08 | 109,496 | -0.15(-0.39%) |
Jul 16, 2015 | 39.53 | 39.53 | 38.98 | 39.24 | 93,262 | -0.06(-0.16%) |
Jul 15, 2015 | 39.86 | 39.86 | 39.17 | 39.30 | 131,271 | -0.46(-1.15%) |
Jul 14, 2015 | 39.49 | 39.80 | 39.44 | 39.76 | 196,177 | +0.54(+1.37%) |
Jul 13, 2015 | 39.19 | 39.39 | 38.97 | 39.22 | 290,366 | +0.28(+0.71%) |
Jul 10, 2015 | 38.79 | 39.08 | 38.69 | 38.94 | 348,298 | +0.62(+1.63%) |
Jul 09, 2015 | 39.36 | 39.60 | 38.31 | 38.32 | 301,938 | -0.65(-1.68%) |
Jul 08, 2015 | 39.56 | 39.56 | 38.77 | 38.97 | 171,846 | -0.97(-2.44%) |
Jul 07, 2015 | 39.93 | 40.08 | 38.68 | 39.94 | 304,124 | -0.27(-0.66%) |
Jul 06, 2015 | 40.60 | 40.85 | 39.97 | 40.21 | 330,098 | -0.80(-1.94%) |
Jul 02, 2015 | 40.95 | 41.01 | 41.01 | 41.01 | 193,672 | +0.18(+0.43%) |