Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 33.75 | 34.05 | 33.57 | 34.04 | 43,067 | +0.56(+1.67%) |
Sep 29, 2015 | 33.57 | 33.60 | 33.26 | 33.48 | 3,143 | -0.20(-0.58%) |
Sep 28, 2015 | 34.67 | 34.67 | 33.68 | 33.68 | 5,958 | -1.31(-3.75%) |
Sep 25, 2015 | 35.07 | 35.32 | 34.99 | 34.99 | 15,750 | +0.22(+0.64%) |
Sep 24, 2015 | 34.63 | 34.77 | 34.61 | 34.77 | 3,658 | -0.26(-0.75%) |
Sep 23, 2015 | 35.07 | 35.13 | 35.03 | 35.03 | 2,089 | -0.04(-0.12%) |
Sep 22, 2015 | 35.16 | 35.16 | 34.82 | 35.08 | 1,769 | -0.49(-1.38%) |
Sep 21, 2015 | 35.79 | 35.79 | 35.46 | 35.57 | 2,133 | +0.40(+1.14%) |
Sep 18, 2015 | 35.48 | 35.48 | 35.16 | 35.16 | 8,252 | -1.02(-2.81%) |
Sep 17, 2015 | 36.53 | 36.92 | 36.08 | 36.18 | 11,335 | -0.32(-0.89%) |
Sep 16, 2015 | 36.06 | 36.52 | 35.98 | 36.50 | 5,639 | +0.43(+1.19%) |
Sep 15, 2015 | 35.67 | 36.15 | 35.67 | 36.08 | 11,461 | +0.50(+1.40%) |
Sep 14, 2015 | 35.63 | 35.78 | 35.56 | 35.58 | 4,474 | -0.11(-0.30%) |
Sep 11, 2015 | 35.45 | 35.73 | 35.39 | 35.68 | 9,040 | -0.04(-0.11%) |
Sep 10, 2015 | 35.78 | 35.93 | 35.65 | 35.72 | 17,412 | +0.02(+0.07%) |
Sep 09, 2015 | 36.58 | 36.58 | 35.63 | 35.70 | 30,060 | -0.40(-1.11%) |
Sep 08, 2015 | 35.67 | 36.10 | 35.67 | 36.10 | 28,191 | +0.88(+2.50%) |
Sep 04, 2015 | 35.35 | 35.22 | 35.22 | 35.22 | 39,434 | -0.43(-1.21%) |
Sep 03, 2015 | 35.80 | 36.08 | 35.61 | 35.65 | 6,946 | +0.11(+0.30%) |
Sep 02, 2015 | 35.69 | 35.72 | 35.05 | 35.54 | 129,044 | +0.22(+0.62%) |
Sep 01, 2015 | 35.99 | 36.07 | 35.28 | 35.32 | 18,605 | -1.44(-3.91%) |
Aug 31, 2015 | 36.89 | 36.96 | 36.74 | 36.76 | 2,089 | -0.14(-0.38%) |
Aug 28, 2015 | 36.73 | 36.91 | 36.73 | 36.90 | 9,193 | +0.20(+0.53%) |
Aug 27, 2015 | 36.56 | 37.11 | 36.47 | 36.70 | 8,501 | +0.69(+1.90%) |
Aug 26, 2015 | 35.58 | 36.02 | 35.01 | 36.02 | 7,076 | +0.53(+1.50%) |
Aug 25, 2015 | 36.41 | 36.41 | 35.48 | 35.49 | 99,488 | -0.21(-0.59%) |
Aug 24, 2015 | 34.14 | 36.78 | 29.95 | 35.70 | 66,447 | -1.62(-4.33%) |
Aug 21, 2015 | 38.10 | 38.10 | 37.31 | 37.32 | 29,152 | -1.12(-2.91%) |
Aug 20, 2015 | 39.19 | 39.19 | 38.43 | 38.43 | 19,102 | -1.21(-3.05%) |
Aug 19, 2015 | 39.57 | 39.81 | 39.51 | 39.64 | 2,786 | -0.50(-1.24%) |
Aug 18, 2015 | 40.08 | 40.32 | 40.05 | 40.14 | 3,389 | -0.16(-0.38%) |
Aug 17, 2015 | 40.02 | 40.30 | 39.92 | 40.30 | 5,660 | +0.08(+0.20%) |
Aug 14, 2015 | 39.86 | 40.22 | 39.86 | 40.22 | 2,494 | +0.17(+0.41%) |
Aug 13, 2015 | 39.92 | 40.07 | 39.83 | 40.05 | 4,945 | +0.15(+0.37%) |
Aug 12, 2015 | 40.04 | 40.04 | 39.06 | 39.90 | 10,853 | -0.47(-1.15%) |
Aug 11, 2015 | 40.79 | 40.79 | 40.20 | 40.37 | 6,378 | -0.68(-1.65%) |
Aug 10, 2015 | 40.79 | 41.10 | 40.79 | 41.05 | 7,110 | +0.69(+1.72%) |
Aug 07, 2015 | 40.57 | 40.57 | 40.26 | 40.35 | 22,044 | -0.16(-0.40%) |
Aug 06, 2015 | 40.89 | 41.05 | 40.44 | 40.52 | 3,631 | -0.54(-1.31%) |
Aug 05, 2015 | 41.54 | 41.58 | 41.06 | 41.06 | 2,018 | -0.23(-0.55%) |
Aug 04, 2015 | 41.41 | 41.48 | 41.19 | 41.28 | 31,458 | +0.08(+0.20%) |
Aug 03, 2015 | 41.15 | 41.21 | 41.15 | 41.20 | 782 | -0.03(-0.07%) |
Jul 31, 2015 | 41.14 | 41.34 | 41.00 | 41.23 | 1,441 | +0.17(+0.41%) |
Jul 30, 2015 | 41.06 | 41.06 | 41.06 | 41.06 | 422 | +0.06(+0.14%) |
Jul 29, 2015 | 40.62 | 41.05 | 40.62 | 41.01 | 931 | +0.39(+0.96%) |
Jul 28, 2015 | 40.39 | 40.68 | 40.39 | 40.62 | 1,289 | +0.29(+0.71%) |
Jul 27, 2015 | 40.39 | 40.39 | 40.33 | 40.33 | 973 | -0.51(-1.26%) |
Jul 24, 2015 | 41.46 | 41.46 | 40.78 | 40.84 | 7,105 | -0.60(-1.46%) |
Jul 23, 2015 | 41.45 | 41.45 | 41.44 | 41.45 | 1,445 | -0.29(-0.68%) |
Jul 22, 2015 | 41.59 | 41.78 | 41.59 | 41.73 | 1,051 | +0.04(+0.09%) |
Jul 21, 2015 | 42.04 | 42.04 | 41.60 | 41.69 | 3,770 | -0.22(-0.52%) |
Jul 20, 2015 | 42.05 | 42.05 | 41.90 | 41.91 | 2,298 | -0.08(-0.18%) |
Jul 17, 2015 | 41.89 | 42.00 | 41.87 | 41.99 | 1,672 | +0.26(+0.61%) |
Jul 15, 2015 | 41.67 | 41.73 | 41.67 | 41.73 | 140 | +0.06(+0.15%) |
Jul 14, 2015 | 41.54 | 41.70 | 41.53 | 41.67 | 89,270 | +0.09(+0.22%) |
Jul 13, 2015 | 41.42 | 41.58 | 41.42 | 41.58 | 2,618 | +0.56(+1.35%) |
Jul 10, 2015 | 40.93 | 41.02 | 40.79 | 41.02 | 2,682 | +0.53(+1.31%) |
Jul 09, 2015 | 40.71 | 40.72 | 40.44 | 40.49 | 22,815 | +0.26(+0.65%) |
Jul 08, 2015 | 40.45 | 40.52 | 40.20 | 40.23 | 35,732 | -0.98(-2.38%) |
Jul 07, 2015 | 40.59 | 41.22 | 40.39 | 41.21 | 16,360 | +0.03(+0.08%) |
Jul 06, 2015 | 40.83 | 41.19 | 40.83 | 41.18 | 14,375 | -0.38(-0.92%) |
Jul 02, 2015 | 41.45 | 41.56 | 41.56 | 41.56 | 1,347 | -0.01(-0.02%) |