Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 33.13 | 33.25 | 32.75 | 33.02 | 106,494 | +0.37(+1.14%) |
Sep 29, 2015 | 32.53 | 32.83 | 32.26 | 32.65 | 200,261 | -0.63(-1.88%) |
Sep 28, 2015 | 33.91 | 33.91 | 33.20 | 33.27 | 273,825 | -0.28(-0.83%) |
Sep 25, 2015 | 33.93 | 34.13 | 33.53 | 33.55 | 233,529 | +0.24(+0.71%) |
Sep 24, 2015 | 33.38 | 33.46 | 33.07 | 33.32 | 95,800 | -0.36(-1.08%) |
Sep 23, 2015 | 33.65 | 33.83 | 33.42 | 33.68 | 54,371 | +0.28(+0.84%) |
Sep 22, 2015 | 33.54 | 33.56 | 33.24 | 33.40 | 106,658 | -0.89(-2.59%) |
Sep 21, 2015 | 34.62 | 34.62 | 34.15 | 34.29 | 96,502 | +0.60(+1.78%) |
Sep 18, 2015 | 33.86 | 34.07 | 33.64 | 33.69 | 178,097 | -1.04(-3.00%) |
Sep 17, 2015 | 34.48 | 34.94 | 34.41 | 34.73 | 122,192 | +0.37(+1.08%) |
Sep 16, 2015 | 34.37 | 34.45 | 34.26 | 34.36 | 128,175 | +0.30(+0.87%) |
Sep 15, 2015 | 33.88 | 34.12 | 33.86 | 34.06 | 106,853 | +0.27(+0.80%) |
Sep 14, 2015 | 33.76 | 34.04 | 33.65 | 33.79 | 82,100 | +0.03(+0.08%) |
Sep 11, 2015 | 33.54 | 33.82 | 33.46 | 33.76 | 110,556 | +0.23(+0.68%) |
Sep 10, 2015 | 33.20 | 33.67 | 33.19 | 33.54 | 171,874 | +0.61(+1.85%) |
Sep 09, 2015 | 33.70 | 33.70 | 32.89 | 32.93 | 88,670 | -0.52(-1.57%) |
Sep 08, 2015 | 33.49 | 33.58 | 33.26 | 33.45 | 260,414 | +1.35(+4.19%) |
Sep 04, 2015 | 32.10 | 32.11 | 32.11 | 32.11 | 108,807 | -0.30(-0.94%) |
Sep 03, 2015 | 32.75 | 32.81 | 32.33 | 32.41 | 139,917 | +0.51(+1.59%) |
Sep 02, 2015 | 31.76 | 31.91 | 31.58 | 31.90 | 85,946 | +0.14(+0.45%) |
Sep 01, 2015 | 31.89 | 32.00 | 31.68 | 31.76 | 173,810 | -0.51(-1.57%) |
Aug 31, 2015 | 32.23 | 32.44 | 32.15 | 32.27 | 120,028 | -0.03(-0.08%) |
Aug 28, 2015 | 32.46 | 32.49 | 32.16 | 32.29 | 149,564 | -0.46(-1.40%) |
Aug 27, 2015 | 32.44 | 32.86 | 32.32 | 32.75 | 109,921 | +0.44(+1.36%) |
Aug 26, 2015 | 32.00 | 32.31 | 31.67 | 32.31 | 184,574 | +0.30(+0.93%) |
Aug 25, 2015 | 32.62 | 32.68 | 31.90 | 32.01 | 252,801 | +0.04(+0.13%) |
Aug 24, 2015 | 31.56 | 32.69 | 31.23 | 31.97 | 453,160 | -0.21(-0.66%) |
Aug 21, 2015 | 33.12 | 33.28 | 32.18 | 32.18 | 209,578 | -1.25(-3.75%) |
Aug 20, 2015 | 34.07 | 34.14 | 33.43 | 33.43 | 284,343 | -1.19(-3.45%) |
Aug 19, 2015 | 34.47 | 34.76 | 34.28 | 34.63 | 83,061 | +0.05(+0.15%) |
Aug 18, 2015 | 34.69 | 34.72 | 34.54 | 34.58 | 124,267 | +0.04(+0.12%) |
Aug 17, 2015 | 34.15 | 34.54 | 34.08 | 34.54 | 152,780 | -0.30(-0.85%) |
Aug 14, 2015 | 34.76 | 34.96 | 34.63 | 34.83 | 92,582 | +0.31(+0.91%) |
Aug 13, 2015 | 34.44 | 34.56 | 34.31 | 34.52 | 127,712 | -0.22(-0.63%) |
Aug 12, 2015 | 34.54 | 34.81 | 34.41 | 34.74 | 163,017 | +0.01(+0.02%) |
Aug 11, 2015 | 34.98 | 34.98 | 34.59 | 34.73 | 752,109 | -0.63(-1.77%) |
Aug 10, 2015 | 35.04 | 35.36 | 35.02 | 35.36 | 1,301,045 | +0.18(+0.51%) |
Aug 07, 2015 | 34.74 | 35.20 | 34.65 | 35.18 | 106,404 | -0.25(-0.69%) |
Aug 06, 2015 | 35.45 | 35.47 | 35.20 | 35.42 | 526,465 | +0.08(+0.22%) |
Aug 05, 2015 | 35.14 | 35.38 | 35.04 | 35.35 | 135,800 | -0.14(-0.41%) |
Aug 04, 2015 | 35.62 | 35.72 | 35.40 | 35.49 | 82,249 | -0.02(-0.05%) |
Aug 03, 2015 | 35.66 | 35.71 | 35.31 | 35.51 | 112,805 | +0.89(+2.57%) |
Jul 31, 2015 | 34.89 | 34.97 | 34.57 | 34.62 | 115,351 | -0.12(-0.34%) |
Jul 30, 2015 | 34.20 | 34.85 | 33.64 | 34.74 | 504,938 | -1.79(-4.91%) |
Jul 29, 2015 | 36.64 | 36.69 | 36.36 | 36.53 | 107,103 | -0.19(-0.51%) |
Jul 28, 2015 | 36.41 | 36.77 | 36.32 | 36.72 | 74,524 | +0.21(+0.58%) |
Jul 27, 2015 | 36.69 | 36.69 | 36.30 | 36.51 | 280,701 | -0.13(-0.35%) |
Jul 24, 2015 | 37.10 | 37.21 | 36.58 | 36.63 | 67,448 | -0.36(-0.96%) |
Jul 23, 2015 | 37.21 | 37.23 | 36.96 | 36.99 | 85,858 | -0.26(-0.70%) |
Jul 22, 2015 | 37.12 | 37.25 | 36.98 | 37.25 | 165,597 | +0.15(+0.41%) |
Jul 21, 2015 | 37.21 | 37.24 | 37.06 | 37.10 | 117,346 | -0.22(-0.59%) |
Jul 20, 2015 | 37.49 | 37.49 | 37.29 | 37.32 | 110,156 | +0.35(+0.94%) |
Jul 17, 2015 | 37.07 | 37.11 | 36.85 | 36.97 | 201,301 | -0.02(-0.05%) |
Jul 16, 2015 | 36.87 | 37.08 | 36.83 | 36.99 | 203,253 | +0.44(+1.20%) |
Jul 15, 2015 | 36.83 | 36.84 | 36.47 | 36.55 | 115,662 | -0.02(-0.05%) |
Jul 14, 2015 | 36.43 | 36.66 | 36.30 | 36.57 | 113,799 | +0.40(+1.10%) |
Jul 13, 2015 | 36.13 | 36.27 | 36.03 | 36.17 | 119,608 | -0.06(-0.16%) |
Jul 10, 2015 | 36.06 | 36.34 | 35.97 | 36.23 | 325,938 | +1.46(+4.19%) |
Jul 09, 2015 | 34.91 | 35.12 | 34.73 | 34.77 | 122,251 | +0.49(+1.43%) |
Jul 08, 2015 | 34.36 | 34.48 | 34.17 | 34.28 | 69,436 | -0.15(-0.44%) |
Jul 07, 2015 | 34.19 | 34.52 | 33.70 | 34.43 | 196,069 | +0.05(+0.15%) |
Jul 06, 2015 | 34.26 | 34.62 | 34.22 | 34.38 | 375,829 | -0.63(-1.79%) |
Jul 02, 2015 | 35.04 | 35.01 | 35.01 | 35.01 | 84,825 | -0.05(-0.14%) |