Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.74 | 33.07 | 32.63 | 33.06 | 43,322 | +0.67(+2.07%) |
Sep 29, 2015 | 32.55 | 32.57 | 32.12 | 32.39 | 105,940 | -0.12(-0.37%) |
Sep 28, 2015 | 33.45 | 33.54 | 32.51 | 32.51 | 278,571 | -1.19(-3.54%) |
Sep 25, 2015 | 33.71 | 33.94 | 33.63 | 33.70 | 14,458 | +0.45(+1.37%) |
Sep 24, 2015 | 33.36 | 33.40 | 32.96 | 33.25 | 24,020 | -0.39(-1.17%) |
Sep 23, 2015 | 33.50 | 33.65 | 33.40 | 33.64 | 21,361 | +0.18(+0.54%) |
Sep 22, 2015 | 33.53 | 33.64 | 33.15 | 33.46 | 73,226 | -0.48(-1.41%) |
Sep 21, 2015 | 33.67 | 34.12 | 33.67 | 33.94 | 27,913 | +0.50(+1.48%) |
Sep 18, 2015 | 33.78 | 33.78 | 33.37 | 33.44 | 670,127 | -0.82(-2.40%) |
Sep 17, 2015 | 34.87 | 35.26 | 34.20 | 34.26 | 368,172 | -0.69(-1.98%) |
Sep 16, 2015 | 34.66 | 34.97 | 34.47 | 34.96 | 18,490 | +0.30(+0.86%) |
Sep 15, 2015 | 34.28 | 34.73 | 34.23 | 34.66 | 29,481 | +0.48(+1.40%) |
Sep 14, 2015 | 34.40 | 34.40 | 34.09 | 34.18 | 16,479 | -0.24(-0.70%) |
Sep 11, 2015 | 34.23 | 34.42 | 34.01 | 34.42 | 102,823 | +0.08(+0.22%) |
Sep 10, 2015 | 34.14 | 34.59 | 34.13 | 34.34 | 39,941 | +0.17(+0.50%) |
Sep 09, 2015 | 34.97 | 35.19 | 34.15 | 34.17 | 53,810 | -0.52(-1.50%) |
Sep 08, 2015 | 34.16 | 34.69 | 34.14 | 34.69 | 15,559 | +1.08(+3.20%) |
Sep 04, 2015 | 33.67 | 33.61 | 33.61 | 33.61 | 81,277 | -0.49(-1.43%) |
Sep 03, 2015 | 33.96 | 34.46 | 33.96 | 34.10 | 45,719 | +0.25(+0.73%) |
Sep 02, 2015 | 33.91 | 33.97 | 33.39 | 33.85 | 51,336 | +0.37(+1.10%) |
Sep 01, 2015 | 33.99 | 33.99 | 33.38 | 33.49 | 55,999 | -1.15(-3.31%) |
Aug 31, 2015 | 34.55 | 34.82 | 34.54 | 34.63 | 40,493 | -0.05(-0.15%) |
Aug 28, 2015 | 34.49 | 34.73 | 34.45 | 34.68 | 35,933 | +0.06(+0.17%) |
Aug 27, 2015 | 34.29 | 34.63 | 34.12 | 34.62 | 164,613 | +0.74(+2.20%) |
Aug 26, 2015 | 33.41 | 33.88 | 32.90 | 33.88 | 104,391 | +1.12(+3.42%) |
Aug 25, 2015 | 33.95 | 34.02 | 32.76 | 32.76 | 116,366 | -0.40(-1.21%) |
Aug 24, 2015 | 33.84 | 34.09 | 24.60 | 33.16 | 297,935 | -1.36(-3.94%) |
Aug 21, 2015 | 35.46 | 35.66 | 34.52 | 34.52 | 162,588 | -1.33(-3.70%) |
Aug 20, 2015 | 36.33 | 36.33 | 35.85 | 35.85 | 63,944 | -0.80(-2.19%) |
Aug 19, 2015 | 36.78 | 36.94 | 36.49 | 36.65 | 26,069 | -0.42(-1.13%) |
Aug 18, 2015 | 37.12 | 37.17 | 36.96 | 37.07 | 29,140 | -0.11(-0.30%) |
Aug 17, 2015 | 37.06 | 37.18 | 36.79 | 37.18 | 35,632 | -0.01(-0.02%) |
Aug 14, 2015 | 36.82 | 37.21 | 36.82 | 37.19 | 14,570 | +0.34(+0.93%) |
Aug 13, 2015 | 36.73 | 37.00 | 36.64 | 36.85 | 19,104 | +0.14(+0.39%) |
Aug 12, 2015 | 36.77 | 36.77 | 35.91 | 36.70 | 122,877 | -0.33(-0.90%) |
Aug 11, 2015 | 37.38 | 37.45 | 36.82 | 37.03 | 21,554 | -0.71(-1.88%) |
Aug 10, 2015 | 37.56 | 37.86 | 37.56 | 37.74 | 27,925 | +0.39(+1.03%) |
Aug 07, 2015 | 37.52 | 37.56 | 37.08 | 37.36 | 18,944 | -0.22(-0.57%) |
Aug 06, 2015 | 37.86 | 38.09 | 37.53 | 37.57 | 17,607 | -0.26(-0.68%) |
Aug 05, 2015 | 37.98 | 38.07 | 37.74 | 37.83 | 26,441 | +0.05(+0.13%) |
Aug 04, 2015 | 37.59 | 37.98 | 37.58 | 37.78 | 231,611 | +0.20(+0.53%) |
Aug 03, 2015 | 37.54 | 37.65 | 37.35 | 37.58 | 29,003 | +0.04(+0.11%) |
Jul 31, 2015 | 37.76 | 37.76 | 37.48 | 37.54 | 102,059 | -0.27(-0.70%) |
Jul 30, 2015 | 37.75 | 37.83 | 37.60 | 37.80 | 72,362 | -0.06(-0.16%) |
Jul 29, 2015 | 37.47 | 37.90 | 37.38 | 37.86 | 50,051 | +0.47(+1.26%) |
Jul 28, 2015 | 37.54 | 37.54 | 37.25 | 37.39 | 62,914 | +0.13(+0.34%) |
Jul 27, 2015 | 37.53 | 37.58 | 37.06 | 37.27 | 56,561 | -0.52(-1.38%) |
Jul 24, 2015 | 38.15 | 38.19 | 37.67 | 37.79 | 48,553 | -0.34(-0.90%) |
Jul 23, 2015 | 38.62 | 38.75 | 38.03 | 38.13 | 54,069 | -0.46(-1.20%) |
Jul 22, 2015 | 38.33 | 38.62 | 38.29 | 38.59 | 122,176 | +0.15(+0.40%) |
Jul 21, 2015 | 38.49 | 38.82 | 38.27 | 38.44 | 18,913 | -0.17(-0.44%) |
Jul 20, 2015 | 38.90 | 38.92 | 38.56 | 38.61 | 44,447 | -0.13(-0.33%) |
Jul 17, 2015 | 38.68 | 38.99 | 38.49 | 38.74 | 41,578 | +0.06(+0.15%) |
Jul 16, 2015 | 38.50 | 38.68 | 38.48 | 38.68 | 37,047 | +0.38(+0.98%) |
Jul 15, 2015 | 38.30 | 38.39 | 38.15 | 38.30 | 19,497 | +0.04(+0.11%) |
Jul 14, 2015 | 38.07 | 38.35 | 38.03 | 38.26 | 21,482 | +0.14(+0.36%) |
Jul 13, 2015 | 38.06 | 38.18 | 37.96 | 38.12 | 48,279 | +0.38(+1.02%) |
Jul 10, 2015 | 37.51 | 37.80 | 37.46 | 37.74 | 27,776 | +0.64(+1.73%) |
Jul 09, 2015 | 37.16 | 37.36 | 37.05 | 37.09 | 76,294 | +0.43(+1.17%) |
Jul 08, 2015 | 37.18 | 37.18 | 36.60 | 36.67 | 73,863 | -0.82(-2.19%) |
Jul 07, 2015 | 37.57 | 37.57 | 36.66 | 37.49 | 62,652 | -0.09(-0.23%) |
Jul 06, 2015 | 37.35 | 37.66 | 37.27 | 37.57 | 29,817 | -0.15(-0.39%) |
Jul 02, 2015 | 37.83 | 37.72 | 37.72 | 37.72 | 37,422 | -0.11(-0.29%) |