Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.84 | 33.17 | 32.73 | 33.16 | 43,187 | +0.67(+2.07%) |
Sep 29, 2015 | 32.65 | 32.67 | 32.22 | 32.49 | 105,609 | -0.12(-0.37%) |
Sep 28, 2015 | 33.56 | 33.64 | 32.61 | 32.61 | 277,702 | -1.20(-3.54%) |
Sep 25, 2015 | 33.81 | 34.05 | 33.73 | 33.81 | 14,413 | +0.46(+1.37%) |
Sep 24, 2015 | 33.46 | 33.50 | 33.06 | 33.35 | 23,945 | -0.39(-1.17%) |
Sep 23, 2015 | 33.61 | 33.75 | 33.50 | 33.74 | 21,294 | +0.18(+0.54%) |
Sep 22, 2015 | 33.63 | 33.74 | 33.26 | 33.56 | 72,997 | -0.48(-1.41%) |
Sep 21, 2015 | 33.78 | 34.23 | 33.77 | 34.05 | 27,826 | +0.50(+1.48%) |
Sep 18, 2015 | 33.88 | 33.88 | 33.48 | 33.55 | 668,034 | -0.82(-2.40%) |
Sep 17, 2015 | 34.98 | 35.37 | 34.30 | 34.37 | 367,023 | -0.69(-1.98%) |
Sep 16, 2015 | 34.77 | 35.07 | 34.58 | 35.07 | 18,432 | +0.30(+0.86%) |
Sep 15, 2015 | 34.39 | 34.83 | 34.34 | 34.77 | 29,389 | +0.48(+1.40%) |
Sep 14, 2015 | 34.51 | 34.51 | 34.20 | 34.29 | 16,428 | -0.24(-0.70%) |
Sep 11, 2015 | 34.34 | 34.53 | 34.11 | 34.53 | 102,502 | +0.08(+0.22%) |
Sep 10, 2015 | 34.24 | 34.70 | 34.23 | 34.45 | 39,816 | +0.17(+0.50%) |
Sep 09, 2015 | 35.07 | 35.30 | 34.26 | 34.28 | 53,642 | -0.52(-1.50%) |
Sep 08, 2015 | 34.27 | 34.80 | 34.24 | 34.80 | 15,511 | +1.08(+3.20%) |
Sep 04, 2015 | 33.77 | 33.72 | 33.72 | 33.72 | 81,023 | -0.49(-1.43%) |
Sep 03, 2015 | 34.06 | 34.57 | 34.06 | 34.21 | 45,577 | +0.25(+0.73%) |
Sep 02, 2015 | 34.02 | 34.08 | 33.50 | 33.96 | 51,176 | +0.37(+1.10%) |
Sep 01, 2015 | 34.10 | 34.10 | 33.49 | 33.59 | 55,824 | -1.15(-3.31%) |
Aug 31, 2015 | 34.65 | 34.93 | 34.65 | 34.74 | 40,367 | -0.05(-0.15%) |
Aug 28, 2015 | 34.60 | 34.84 | 34.56 | 34.79 | 35,821 | +0.06(+0.17%) |
Aug 27, 2015 | 34.40 | 34.74 | 34.23 | 34.73 | 164,099 | +0.75(+2.20%) |
Aug 26, 2015 | 33.51 | 33.99 | 33.01 | 33.99 | 104,065 | +1.12(+3.42%) |
Aug 25, 2015 | 34.05 | 34.12 | 32.86 | 32.86 | 116,003 | -0.40(-1.21%) |
Aug 24, 2015 | 33.94 | 34.20 | 24.68 | 33.26 | 297,004 | -1.36(-3.94%) |
Aug 21, 2015 | 35.57 | 35.77 | 34.63 | 34.63 | 162,080 | -1.33(-3.70%) |
Aug 20, 2015 | 36.45 | 36.45 | 35.96 | 35.96 | 63,744 | -0.81(-2.19%) |
Aug 19, 2015 | 36.89 | 37.06 | 36.60 | 36.76 | 25,988 | -0.42(-1.13%) |
Aug 18, 2015 | 37.24 | 37.29 | 37.07 | 37.18 | 29,049 | -0.11(-0.30%) |
Aug 17, 2015 | 37.18 | 37.30 | 36.91 | 37.30 | 35,520 | -0.01(-0.02%) |
Aug 14, 2015 | 36.94 | 37.33 | 36.93 | 37.30 | 14,524 | +0.34(+0.93%) |
Aug 13, 2015 | 36.84 | 37.12 | 36.76 | 36.96 | 19,044 | +0.15(+0.39%) |
Aug 12, 2015 | 36.88 | 36.88 | 36.02 | 36.82 | 122,493 | -0.33(-0.90%) |
Aug 11, 2015 | 37.49 | 37.57 | 36.94 | 37.15 | 21,486 | -0.71(-1.88%) |
Aug 10, 2015 | 37.68 | 37.97 | 37.68 | 37.86 | 27,838 | +0.39(+1.03%) |
Aug 07, 2015 | 37.64 | 37.67 | 37.19 | 37.47 | 18,884 | -0.22(-0.57%) |
Aug 06, 2015 | 37.98 | 38.21 | 37.65 | 37.69 | 17,552 | -0.26(-0.68%) |
Aug 05, 2015 | 38.10 | 38.19 | 37.86 | 37.95 | 26,358 | +0.05(+0.13%) |
Aug 04, 2015 | 37.71 | 38.10 | 37.70 | 37.90 | 230,888 | +0.20(+0.53%) |
Aug 03, 2015 | 37.66 | 37.77 | 37.47 | 37.70 | 28,913 | +0.04(+0.11%) |
Jul 31, 2015 | 37.88 | 37.88 | 37.60 | 37.66 | 101,740 | -0.27(-0.70%) |
Jul 30, 2015 | 37.87 | 37.95 | 37.72 | 37.92 | 72,136 | -0.06(-0.16%) |
Jul 29, 2015 | 37.59 | 38.02 | 37.49 | 37.98 | 49,895 | +0.47(+1.26%) |
Jul 28, 2015 | 37.66 | 37.66 | 37.36 | 37.51 | 62,717 | +0.13(+0.34%) |
Jul 27, 2015 | 37.65 | 37.70 | 37.18 | 37.38 | 56,385 | -0.52(-1.38%) |
Jul 24, 2015 | 38.27 | 38.31 | 37.79 | 37.91 | 48,401 | -0.34(-0.90%) |
Jul 23, 2015 | 38.75 | 38.87 | 38.15 | 38.25 | 53,900 | -0.46(-1.20%) |
Jul 22, 2015 | 38.45 | 38.74 | 38.41 | 38.71 | 121,795 | +0.15(+0.40%) |
Jul 21, 2015 | 38.61 | 38.94 | 38.39 | 38.56 | 18,854 | -0.17(-0.44%) |
Jul 20, 2015 | 39.02 | 39.04 | 38.69 | 38.73 | 44,308 | -0.13(-0.33%) |
Jul 17, 2015 | 38.81 | 39.11 | 38.61 | 38.86 | 41,448 | +0.06(+0.15%) |
Jul 16, 2015 | 38.62 | 38.80 | 38.60 | 38.80 | 36,931 | +0.38(+0.98%) |
Jul 15, 2015 | 38.42 | 38.51 | 38.27 | 38.42 | 19,436 | +0.04(+0.11%) |
Jul 14, 2015 | 38.19 | 38.47 | 38.15 | 38.38 | 21,415 | +0.14(+0.36%) |
Jul 13, 2015 | 38.18 | 38.30 | 38.08 | 38.24 | 48,129 | +0.39(+1.02%) |
Jul 10, 2015 | 37.63 | 37.92 | 37.57 | 37.85 | 27,690 | +0.64(+1.73%) |
Jul 09, 2015 | 37.28 | 37.48 | 37.17 | 37.21 | 76,055 | +0.43(+1.17%) |
Jul 08, 2015 | 37.30 | 37.30 | 36.71 | 36.78 | 73,633 | -0.82(-2.19%) |
Jul 07, 2015 | 37.69 | 37.69 | 36.77 | 37.60 | 62,456 | -0.09(-0.23%) |
Jul 06, 2015 | 37.47 | 37.78 | 37.38 | 37.69 | 29,724 | -0.15(-0.39%) |
Jul 02, 2015 | 37.95 | 37.84 | 37.84 | 37.84 | 37,305 | -0.11(-0.29%) |