Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.57 | 32.73 | 32.23 | 32.64 | 224,637 | +0.31(+0.96%) |
Sep 29, 2015 | 32.76 | 33.15 | 32.20 | 32.33 | 281,285 | -0.38(-1.16%) |
Sep 28, 2015 | 33.25 | 33.45 | 32.69 | 32.71 | 247,643 | -0.66(-1.98%) |
Sep 25, 2015 | 33.33 | 33.74 | 33.19 | 33.37 | 244,947 | +0.19(+0.57%) |
Sep 24, 2015 | 33.11 | 33.34 | 32.73 | 33.18 | 181,991 | -0.02(-0.06%) |
Sep 23, 2015 | 33.65 | 33.74 | 33.09 | 33.20 | 141,932 | -0.34(-1.01%) |
Sep 22, 2015 | 33.59 | 33.86 | 33.34 | 33.54 | 160,849 | -0.37(-1.09%) |
Sep 21, 2015 | 33.55 | 34.45 | 33.36 | 33.91 | 374,409 | +0.98(+2.98%) |
Sep 18, 2015 | 33.73 | 33.82 | 32.85 | 32.93 | 375,749 | -1.07(-3.15%) |
Sep 17, 2015 | 34.31 | 34.43 | 33.92 | 34.00 | 206,922 | -0.37(-1.08%) |
Sep 16, 2015 | 34.39 | 34.52 | 34.16 | 34.37 | 222,066 | +0.00(+0.00%) |
Sep 15, 2015 | 34.26 | 34.62 | 34.13 | 34.37 | 367,338 | +0.22(+0.64%) |
Sep 14, 2015 | 34.51 | 34.51 | 34.01 | 34.15 | 224,288 | -0.37(-1.07%) |
Sep 11, 2015 | 34.85 | 34.92 | 34.08 | 34.52 | 564,759 | -0.33(-0.95%) |
Sep 10, 2015 | 34.67 | 35.23 | 34.48 | 34.85 | 236,050 | +0.09(+0.26%) |
Sep 09, 2015 | 36.14 | 36.14 | 34.71 | 34.76 | 218,666 | -1.00(-2.80%) |
Sep 08, 2015 | 35.04 | 35.92 | 34.78 | 35.76 | 360,125 | +1.16(+3.35%) |
Sep 04, 2015 | 34.48 | 34.60 | 34.60 | 34.60 | 170,400 | -0.30(-0.86%) |
Sep 03, 2015 | 34.76 | 35.31 | 34.74 | 34.90 | 182,752 | +0.20(+0.58%) |
Sep 02, 2015 | 34.95 | 35.01 | 34.55 | 34.70 | 246,415 | +0.04(+0.12%) |
Sep 01, 2015 | 35.07 | 35.48 | 34.45 | 34.66 | 235,698 | -1.14(-3.18%) |
Aug 31, 2015 | 35.39 | 35.93 | 35.39 | 35.80 | 174,590 | +0.23(+0.65%) |
Aug 28, 2015 | 35.39 | 35.69 | 35.09 | 35.57 | 233,006 | +0.17(+0.48%) |
Aug 27, 2015 | 35.23 | 35.92 | 34.99 | 35.40 | 331,831 | +0.44(+1.26%) |
Aug 26, 2015 | 35.03 | 35.03 | 34.17 | 34.96 | 286,315 | +0.67(+1.95%) |
Aug 25, 2015 | 35.45 | 35.45 | 34.07 | 34.29 | 359,397 | -0.45(-1.30%) |
Aug 24, 2015 | 33.66 | 35.43 | 33.60 | 34.74 | 462,251 | -0.28(-0.80%) |
Aug 21, 2015 | 35.00 | 35.58 | 34.62 | 35.02 | 422,911 | -0.55(-1.55%) |
Aug 20, 2015 | 35.84 | 36.39 | 35.48 | 35.57 | 253,766 | -0.50(-1.39%) |
Aug 19, 2015 | 36.51 | 36.51 | 35.72 | 36.07 | 252,020 | -0.62(-1.69%) |
Aug 18, 2015 | 36.87 | 37.30 | 36.60 | 36.69 | 249,467 | -0.54(-1.45%) |
Aug 17, 2015 | 36.86 | 37.31 | 36.50 | 37.23 | 294,333 | +0.34(+0.92%) |
Aug 14, 2015 | 36.71 | 37.06 | 36.45 | 36.89 | 199,732 | +0.15(+0.41%) |
Aug 13, 2015 | 37.03 | 37.29 | 36.69 | 36.74 | 179,037 | -0.29(-0.78%) |
Aug 12, 2015 | 37.29 | 37.29 | 36.52 | 37.03 | 191,372 | -0.51(-1.36%) |
Aug 11, 2015 | 37.50 | 37.84 | 37.27 | 37.54 | 178,918 | -0.16(-0.42%) |
Aug 10, 2015 | 37.34 | 37.98 | 37.27 | 37.70 | 355,364 | +0.59(+1.59%) |
Aug 07, 2015 | 37.32 | 37.58 | 36.72 | 37.11 | 417,208 | -0.40(-1.07%) |
Aug 06, 2015 | 37.45 | 37.67 | 36.70 | 37.51 | 415,094 | -0.01(-0.03%) |
Aug 05, 2015 | 37.50 | 37.99 | 36.88 | 37.52 | 865,765 | +0.83(+2.26%) |
Aug 04, 2015 | 36.81 | 37.50 | 36.38 | 36.69 | 483,261 | -0.06(-0.16%) |
Aug 03, 2015 | 36.80 | 36.99 | 36.23 | 36.75 | 418,926 | -0.01(-0.03%) |
Jul 31, 2015 | 37.00 | 37.53 | 36.55 | 36.76 | 517,022 | -0.17(-0.46%) |
Jul 30, 2015 | 35.30 | 37.33 | 35.26 | 36.93 | 748,073 | +1.78(+5.06%) |
Jul 29, 2015 | 34.57 | 35.34 | 34.47 | 35.15 | 329,847 | +0.55(+1.59%) |
Jul 28, 2015 | 35.21 | 35.21 | 34.08 | 34.60 | 462,698 | -0.55(-1.56%) |
Jul 27, 2015 | 35.49 | 35.59 | 34.92 | 35.15 | 436,031 | -0.48(-1.35%) |
Jul 24, 2015 | 35.80 | 36.08 | 35.53 | 35.63 | 292,237 | -0.21(-0.59%) |
Jul 23, 2015 | 36.63 | 36.80 | 35.80 | 35.84 | 271,740 | -0.75(-2.05%) |
Jul 22, 2015 | 35.64 | 36.65 | 35.64 | 36.59 | 276,179 | +0.75(+2.09%) |
Jul 21, 2015 | 36.56 | 36.95 | 35.75 | 35.84 | 379,923 | -0.81(-2.21%) |
Jul 20, 2015 | 37.05 | 37.05 | 36.44 | 36.65 | 184,673 | -0.40(-1.08%) |
Jul 17, 2015 | 37.81 | 37.81 | 36.88 | 37.05 | 209,445 | -0.69(-1.83%) |
Jul 16, 2015 | 37.49 | 38.06 | 37.30 | 37.74 | 275,954 | +0.33(+0.88%) |
Jul 15, 2015 | 38.03 | 38.26 | 37.39 | 37.41 | 261,348 | -0.47(-1.24%) |
Jul 14, 2015 | 37.39 | 38.11 | 37.20 | 37.88 | 359,921 | +0.68(+1.83%) |
Jul 13, 2015 | 37.20 | 37.39 | 37.04 | 37.20 | 229,480 | +0.22(+0.59%) |
Jul 10, 2015 | 36.89 | 37.33 | 36.80 | 36.98 | 169,076 | +0.41(+1.12%) |
Jul 09, 2015 | 37.22 | 37.34 | 36.56 | 36.57 | 358,611 | -0.32(-0.87%) |
Jul 08, 2015 | 37.17 | 37.57 | 36.67 | 36.89 | 218,663 | -0.55(-1.47%) |
Jul 07, 2015 | 37.04 | 37.50 | 36.55 | 37.44 | 227,820 | +0.36(+0.97%) |
Jul 06, 2015 | 37.05 | 37.48 | 36.90 | 37.08 | 178,143 | -0.17(-0.46%) |
Jul 02, 2015 | 37.45 | 37.25 | 37.25 | 37.25 | 126,800 | -0.11(-0.29%) |