Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.71 | 34.77 | 34.42 | 34.77 | 11,584 | +0.53(+1.56%) |
Sep 29, 2015 | 34.29 | 34.42 | 34.11 | 34.23 | 35,919 | -0.04(-0.10%) |
Sep 28, 2015 | 34.90 | 34.90 | 34.17 | 34.27 | 31,348 | -0.73(-2.08%) |
Sep 25, 2015 | 35.21 | 35.21 | 34.84 | 35.00 | 6,534 | +0.27(+0.78%) |
Sep 24, 2015 | 34.59 | 34.74 | 34.55 | 34.73 | 37,372 | -0.29(-0.82%) |
Sep 23, 2015 | 35.17 | 35.17 | 34.90 | 35.01 | 10,516 | -0.08(-0.24%) |
Sep 22, 2015 | 35.10 | 35.17 | 34.93 | 35.09 | 19,937 | -0.36(-1.03%) |
Sep 21, 2015 | 35.61 | 35.75 | 35.38 | 35.46 | 13,177 | +0.09(+0.26%) |
Sep 18, 2015 | 35.57 | 35.64 | 35.28 | 35.37 | 51,460 | -0.56(-1.55%) |
Sep 17, 2015 | 36.00 | 36.48 | 35.90 | 35.93 | 27,970 | -0.13(-0.35%) |
Sep 16, 2015 | 35.80 | 36.05 | 35.80 | 36.05 | 7,255 | +0.31(+0.87%) |
Sep 15, 2015 | 35.38 | 35.80 | 35.38 | 35.74 | 14,335 | +0.47(+1.34%) |
Sep 14, 2015 | 35.51 | 35.51 | 35.26 | 35.27 | 25,405 | -0.17(-0.48%) |
Sep 11, 2015 | 35.22 | 35.44 | 35.05 | 35.44 | 96,359 | +0.12(+0.35%) |
Sep 10, 2015 | 35.15 | 35.56 | 35.08 | 35.31 | 27,326 | -0.04(-0.11%) |
Sep 09, 2015 | 35.98 | 35.98 | 35.35 | 35.35 | 19,639 | -0.28(-0.80%) |
Sep 08, 2015 | 35.40 | 35.64 | 35.26 | 35.64 | 20,503 | +0.87(+2.50%) |
Sep 04, 2015 | 34.78 | 34.77 | 34.77 | 34.77 | 6,823 | -0.50(-1.42%) |
Sep 03, 2015 | 35.30 | 35.63 | 35.27 | 35.27 | 58,474 | +0.10(+0.27%) |
Sep 02, 2015 | 34.98 | 35.17 | 34.66 | 35.17 | 33,297 | +0.66(+1.92%) |
Sep 01, 2015 | 35.20 | 35.20 | 34.44 | 34.51 | 32,328 | -1.01(-2.85%) |
Aug 31, 2015 | 35.79 | 35.79 | 35.50 | 35.52 | 17,055 | -0.29(-0.82%) |
Aug 28, 2015 | 35.78 | 35.82 | 35.68 | 35.82 | 25,166 | +0.00(+0.00%) |
Aug 27, 2015 | 35.54 | 35.83 | 35.25 | 35.82 | 20,797 | +0.68(+1.93%) |
Aug 26, 2015 | 34.81 | 35.14 | 34.32 | 35.14 | 19,050 | +1.21(+3.58%) |
Aug 25, 2015 | 35.08 | 35.35 | 33.93 | 33.93 | 38,689 | -0.48(-1.39%) |
Aug 24, 2015 | 35.42 | 35.70 | 30.68 | 34.40 | 103,892 | -1.37(-3.82%) |
Aug 21, 2015 | 36.44 | 36.48 | 35.77 | 35.77 | 25,314 | -0.95(-2.60%) |
Aug 20, 2015 | 37.21 | 37.21 | 36.73 | 36.73 | 10,826 | -0.83(-2.21%) |
Aug 19, 2015 | 37.51 | 37.83 | 37.42 | 37.56 | 9,390 | -0.23(-0.60%) |
Aug 18, 2015 | 37.84 | 37.86 | 37.76 | 37.79 | 9,227 | -0.04(-0.09%) |
Aug 17, 2015 | 37.62 | 37.83 | 37.39 | 37.82 | 13,359 | +0.15(+0.39%) |
Aug 14, 2015 | 37.55 | 37.68 | 37.52 | 37.68 | 18,693 | +0.18(+0.48%) |
Aug 13, 2015 | 37.50 | 37.66 | 37.47 | 37.50 | 22,878 | -0.08(-0.22%) |
Aug 12, 2015 | 37.43 | 37.58 | 37.05 | 37.58 | 35,312 | -0.02(-0.06%) |
Aug 11, 2015 | 37.84 | 37.84 | 37.50 | 37.60 | 48,840 | -0.41(-1.07%) |
Aug 10, 2015 | 37.81 | 38.05 | 37.81 | 38.01 | 18,170 | +0.54(+1.43%) |
Aug 07, 2015 | 37.40 | 37.47 | 37.31 | 37.47 | 25,805 | -0.04(-0.10%) |
Aug 06, 2015 | 37.87 | 37.87 | 37.39 | 37.51 | 21,508 | -0.30(-0.80%) |
Aug 05, 2015 | 37.90 | 38.10 | 37.80 | 37.82 | 11,886 | +0.09(+0.25%) |
Aug 04, 2015 | 37.77 | 37.80 | 37.65 | 37.72 | 21,670 | +0.03(+0.09%) |
Aug 03, 2015 | 37.88 | 37.88 | 37.57 | 37.69 | 25,186 | -0.19(-0.51%) |
Jul 31, 2015 | 37.97 | 38.03 | 37.87 | 37.88 | 27,370 | +0.04(+0.12%) |
Jul 30, 2015 | 37.72 | 37.84 | 37.72 | 37.84 | 12,165 | +0.04(+0.12%) |
Jul 29, 2015 | 37.63 | 37.79 | 37.56 | 37.79 | 17,728 | +0.29(+0.77%) |
Jul 28, 2015 | 37.28 | 37.54 | 37.14 | 37.50 | 5,599 | +0.46(+1.23%) |
Jul 27, 2015 | 37.06 | 37.14 | 37.01 | 37.05 | 20,326 | -0.24(-0.64%) |
Jul 24, 2015 | 37.64 | 37.64 | 37.26 | 37.28 | 29,241 | -0.40(-1.05%) |
Jul 23, 2015 | 37.79 | 37.87 | 37.64 | 37.68 | 14,906 | -0.18(-0.48%) |
Jul 22, 2015 | 37.85 | 37.99 | 37.85 | 37.86 | 21,902 | -0.16(-0.43%) |
Jul 21, 2015 | 38.16 | 38.19 | 37.92 | 38.03 | 28,059 | -0.18(-0.48%) |
Jul 20, 2015 | 38.28 | 38.28 | 38.14 | 38.21 | 36,920 | +0.07(+0.18%) |
Jul 17, 2015 | 38.11 | 38.15 | 38.08 | 38.14 | 20,410 | -0.11(-0.28%) |
Jul 16, 2015 | 38.23 | 38.25 | 38.13 | 38.25 | 11,353 | +0.30(+0.78%) |
Jul 15, 2015 | 38.08 | 38.08 | 37.90 | 37.95 | 14,603 | -0.11(-0.29%) |
Jul 14, 2015 | 37.84 | 38.06 | 37.84 | 38.06 | 50,855 | +0.16(+0.43%) |
Jul 13, 2015 | 37.85 | 37.90 | 37.78 | 37.90 | 13,575 | +0.35(+0.94%) |
Jul 10, 2015 | 37.46 | 37.56 | 37.45 | 37.55 | 30,972 | +0.35(+0.93%) |
Jul 09, 2015 | 37.58 | 37.58 | 37.18 | 37.20 | 19,120 | +0.02(+0.06%) |
Jul 08, 2015 | 37.47 | 37.50 | 37.07 | 37.18 | 46,506 | -0.53(-1.41%) |
Jul 07, 2015 | 37.54 | 37.76 | 37.13 | 37.71 | 22,587 | +0.26(+0.69%) |
Jul 06, 2015 | 37.44 | 37.60 | 37.33 | 37.45 | 25,243 | -0.18(-0.49%) |
Jul 02, 2015 | 37.79 | 37.64 | 37.64 | 37.64 | 38,892 | +0.02(+0.06%) |