Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.19 | 31.66 | 30.71 | 31.24 | 682,702 | +0.06(+0.19%) |
Sep 29, 2015 | 31.21 | 31.76 | 30.71 | 31.18 | 274,183 | +0.13(+0.41%) |
Sep 28, 2015 | 32.13 | 32.13 | 31.02 | 31.05 | 175,567 | -1.34(-4.14%) |
Sep 25, 2015 | 33.03 | 33.03 | 32.13 | 32.39 | 203,293 | -0.28(-0.86%) |
Sep 24, 2015 | 32.44 | 33.12 | 32.23 | 32.67 | 430,457 | +0.02(+0.05%) |
Sep 23, 2015 | 33.38 | 33.46 | 32.64 | 32.66 | 275,232 | -0.59(-1.77%) |
Sep 22, 2015 | 32.77 | 33.73 | 32.77 | 33.24 | 482,742 | -0.06(-0.18%) |
Sep 21, 2015 | 33.76 | 33.92 | 33.21 | 33.30 | 226,759 | -0.20(-0.59%) |
Sep 18, 2015 | 34.40 | 34.41 | 33.34 | 33.50 | 243,885 | -1.55(-4.43%) |
Sep 17, 2015 | 35.33 | 35.79 | 34.71 | 35.06 | 430,806 | -0.26(-0.73%) |
Sep 16, 2015 | 34.18 | 35.56 | 34.17 | 35.31 | 539,307 | +1.38(+4.05%) |
Sep 15, 2015 | 33.50 | 34.04 | 33.50 | 33.94 | 136,486 | +0.58(+1.74%) |
Sep 14, 2015 | 33.31 | 33.53 | 33.05 | 33.36 | 112,679 | -0.20(-0.59%) |
Sep 11, 2015 | 33.63 | 33.74 | 32.95 | 33.55 | 161,711 | -0.59(-1.73%) |
Sep 10, 2015 | 34.00 | 34.39 | 33.35 | 34.14 | 502,817 | +0.18(+0.53%) |
Sep 09, 2015 | 34.95 | 35.69 | 33.82 | 33.96 | 281,981 | -0.93(-2.67%) |
Sep 08, 2015 | 34.63 | 35.02 | 34.24 | 34.89 | 281,281 | +0.53(+1.54%) |
Sep 04, 2015 | 34.59 | 34.36 | 34.36 | 34.36 | 146,808 | -0.78(-2.21%) |
Sep 03, 2015 | 34.83 | 35.84 | 34.68 | 35.14 | 985,879 | +0.31(+0.88%) |
Sep 02, 2015 | 35.41 | 35.50 | 33.97 | 34.83 | 1,145,259 | -0.10(-0.29%) |
Sep 01, 2015 | 34.87 | 35.70 | 34.72 | 34.94 | 843,558 | -1.26(-3.49%) |
Aug 31, 2015 | 34.89 | 36.31 | 34.41 | 36.20 | 1,358,348 | +0.91(+2.59%) |
Aug 28, 2015 | 34.17 | 35.73 | 33.94 | 35.29 | 1,291,113 | +1.14(+3.33%) |
Aug 27, 2015 | 32.34 | 34.18 | 32.34 | 34.15 | 584,686 | +2.44(+7.70%) |
Aug 26, 2015 | 31.39 | 32.18 | 31.10 | 31.71 | 330,694 | +0.93(+3.03%) |
Aug 25, 2015 | 31.50 | 32.13 | 30.78 | 30.78 | 325,051 | -0.03(-0.11%) |
Aug 24, 2015 | 31.33 | 32.22 | 30.28 | 30.81 | 555,315 | -1.60(-4.93%) |
Aug 21, 2015 | 33.10 | 33.74 | 32.41 | 32.41 | 651,702 | -1.00(-2.99%) |
Aug 20, 2015 | 34.41 | 34.88 | 33.40 | 33.41 | 560,568 | -1.04(-3.03%) |
Aug 19, 2015 | 35.36 | 35.53 | 34.30 | 34.45 | 237,343 | -1.24(-3.47%) |
Aug 18, 2015 | 35.71 | 36.10 | 35.47 | 35.69 | 157,434 | -0.09(-0.24%) |
Aug 17, 2015 | 35.78 | 36.05 | 35.59 | 35.77 | 115,459 | -0.19(-0.52%) |
Aug 14, 2015 | 36.41 | 36.85 | 35.88 | 35.96 | 267,131 | -0.34(-0.94%) |
Aug 13, 2015 | 37.19 | 37.19 | 36.27 | 36.30 | 183,493 | -1.11(-2.97%) |
Aug 12, 2015 | 36.81 | 37.54 | 36.36 | 37.41 | 251,110 | +0.49(+1.32%) |
Aug 11, 2015 | 36.52 | 36.93 | 36.22 | 36.93 | 308,910 | -0.33(-0.88%) |
Aug 10, 2015 | 35.73 | 37.33 | 35.61 | 37.25 | 517,425 | +1.64(+4.62%) |
Aug 07, 2015 | 36.38 | 36.79 | 35.49 | 35.61 | 299,367 | -0.97(-2.64%) |
Aug 06, 2015 | 35.37 | 36.67 | 35.06 | 36.58 | 321,045 | +1.05(+2.96%) |
Aug 05, 2015 | 35.62 | 36.39 | 35.22 | 35.53 | 285,319 | +0.17(+0.48%) |
Aug 04, 2015 | 35.72 | 36.18 | 35.28 | 35.35 | 159,807 | -0.15(-0.43%) |
Aug 03, 2015 | 36.09 | 36.47 | 35.42 | 35.51 | 325,244 | -0.82(-2.26%) |
Jul 31, 2015 | 36.87 | 36.99 | 36.26 | 36.33 | 124,007 | -0.64(-1.73%) |
Jul 30, 2015 | 37.75 | 37.75 | 36.78 | 36.97 | 217,705 | -0.62(-1.64%) |
Jul 29, 2015 | 36.40 | 37.66 | 36.28 | 37.58 | 478,905 | +0.98(+2.68%) |
Jul 28, 2015 | 35.76 | 36.81 | 35.40 | 36.60 | 351,316 | +0.92(+2.59%) |
Jul 27, 2015 | 35.91 | 36.13 | 35.33 | 35.68 | 511,914 | -0.59(-1.63%) |
Jul 24, 2015 | 37.40 | 37.40 | 36.15 | 36.27 | 173,935 | -1.14(-3.04%) |
Jul 23, 2015 | 36.86 | 37.77 | 36.69 | 37.40 | 136,926 | +0.62(+1.70%) |
Jul 22, 2015 | 37.21 | 37.35 | 36.10 | 36.78 | 231,251 | -0.75(-2.00%) |
Jul 21, 2015 | 37.30 | 38.27 | 37.28 | 37.53 | 172,194 | +0.26(+0.71%) |
Jul 20, 2015 | 37.55 | 37.63 | 37.17 | 37.27 | 115,071 | -0.15(-0.39%) |
Jul 17, 2015 | 38.14 | 38.14 | 37.34 | 37.41 | 165,233 | -0.75(-1.97%) |
Jul 16, 2015 | 38.59 | 38.75 | 38.03 | 38.16 | 286,682 | -0.20(-0.53%) |
Jul 15, 2015 | 39.64 | 39.64 | 38.33 | 38.37 | 361,401 | -1.37(-3.44%) |
Jul 14, 2015 | 38.98 | 40.10 | 38.98 | 39.74 | 151,553 | +0.64(+1.64%) |
Jul 13, 2015 | 38.74 | 39.27 | 38.66 | 39.10 | 93,880 | +0.35(+0.90%) |
Jul 10, 2015 | 39.38 | 39.43 | 38.64 | 38.75 | 139,587 | -0.18(-0.46%) |
Jul 09, 2015 | 39.17 | 39.40 | 38.92 | 38.92 | 140,424 | +0.37(+0.95%) |
Jul 08, 2015 | 39.21 | 39.57 | 38.34 | 38.56 | 178,670 | -1.07(-2.69%) |
Jul 07, 2015 | 38.82 | 39.74 | 37.99 | 39.63 | 284,834 | +0.68(+1.75%) |
Jul 06, 2015 | 39.06 | 39.59 | 38.62 | 38.94 | 349,320 | -0.90(-2.25%) |
Jul 02, 2015 | 39.93 | 39.84 | 39.84 | 39.84 | 108,876 | +0.14(+0.34%) |