Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.05 | 34.13 | 33.70 | 34.01 | 30,054 | +1.26(+3.85%) |
Sep 29, 2015 | 32.53 | 32.90 | 32.36 | 32.75 | 37,995 | -0.04(-0.11%) |
Sep 28, 2015 | 33.08 | 33.12 | 32.74 | 32.79 | 26,675 | -0.79(-2.36%) |
Sep 25, 2015 | 33.78 | 33.89 | 33.44 | 33.58 | 39,274 | +0.93(+2.85%) |
Sep 24, 2015 | 32.42 | 32.90 | 32.10 | 32.65 | 58,218 | -0.21(-0.64%) |
Sep 23, 2015 | 33.07 | 33.17 | 32.74 | 32.86 | 38,488 | -0.09(-0.27%) |
Sep 22, 2015 | 32.94 | 33.10 | 32.71 | 32.95 | 45,999 | -0.98(-2.90%) |
Sep 21, 2015 | 34.19 | 34.22 | 33.77 | 33.94 | 30,545 | +0.04(+0.10%) |
Sep 18, 2015 | 34.13 | 34.47 | 33.90 | 33.90 | 45,708 | -1.78(-4.99%) |
Sep 17, 2015 | 35.00 | 35.77 | 34.98 | 35.68 | 33,916 | +0.58(+1.65%) |
Sep 16, 2015 | 34.82 | 35.21 | 34.67 | 35.10 | 56,806 | +1.20(+3.54%) |
Sep 15, 2015 | 33.56 | 33.90 | 33.52 | 33.90 | 66,930 | +0.38(+1.12%) |
Sep 14, 2015 | 33.40 | 33.54 | 33.23 | 33.52 | 50,643 | -0.26(-0.75%) |
Sep 11, 2015 | 33.42 | 33.81 | 33.42 | 33.78 | 31,252 | +0.02(+0.07%) |
Sep 10, 2015 | 33.34 | 33.93 | 33.33 | 33.76 | 41,097 | +0.41(+1.21%) |
Sep 09, 2015 | 33.90 | 33.94 | 33.31 | 33.35 | 844,948 | +0.10(+0.30%) |
Sep 08, 2015 | 33.21 | 33.39 | 33.00 | 33.25 | 55,447 | +0.75(+2.31%) |
Sep 04, 2015 | 32.50 | 32.50 | 32.50 | 0 | -0.93(-2.78%) | |
Sep 03, 2015 | 33.37 | 33.58 | 33.13 | 33.43 | 986,263 | +0.12(+0.37%) |
Sep 02, 2015 | 33.14 | 33.31 | 32.91 | 33.31 | 230,876 | +0.94(+2.89%) |
Sep 01, 2015 | 32.53 | 32.63 | 32.23 | 32.37 | 63,789 | -0.96(-2.88%) |
Aug 31, 2015 | 33.43 | 33.45 | 33.08 | 33.33 | 46,138 | -0.46(-1.36%) |
Aug 28, 2015 | 33.49 | 33.84 | 33.49 | 33.79 | 106,708 | -0.34(-1.00%) |
Aug 27, 2015 | 33.92 | 34.15 | 33.63 | 34.13 | 71,286 | +0.35(+1.04%) |
Aug 26, 2015 | 33.47 | 33.86 | 32.94 | 33.78 | 105,069 | +0.25(+0.75%) |
Aug 25, 2015 | 33.84 | 33.91 | 33.01 | 33.53 | 69,198 | +1.38(+4.29%) |
Aug 24, 2015 | 32.05 | 33.18 | 31.65 | 32.15 | 75,563 | -0.48(-1.47%) |
Aug 21, 2015 | 33.40 | 33.70 | 32.63 | 32.63 | 366,359 | -0.17(-0.52%) |
Aug 20, 2015 | 33.54 | 33.56 | 32.80 | 32.80 | 187,092 | -1.60(-4.65%) |
Aug 19, 2015 | 34.41 | 34.46 | 34.00 | 34.40 | 53,104 | -0.45(-1.29%) |
Aug 18, 2015 | 35.16 | 35.16 | 34.85 | 34.85 | 51,928 | -0.86(-2.41%) |
Aug 17, 2015 | 35.16 | 35.71 | 35.16 | 35.71 | 36,009 | +0.15(+0.42%) |
Aug 14, 2015 | 35.42 | 35.73 | 35.36 | 35.56 | 54,534 | -0.21(-0.59%) |
Aug 13, 2015 | 35.60 | 35.80 | 35.52 | 35.77 | 75,762 | +0.49(+1.39%) |
Aug 12, 2015 | 35.44 | 35.47 | 34.65 | 35.28 | 157,543 | -1.25(-3.42%) |
Aug 11, 2015 | 36.86 | 36.86 | 36.31 | 36.53 | 65,806 | -1.88(-4.89%) |
Aug 10, 2015 | 37.99 | 38.45 | 37.99 | 38.41 | 41,592 | +0.35(+0.92%) |
Aug 07, 2015 | 37.92 | 38.10 | 37.83 | 38.06 | 33,640 | -0.28(-0.73%) |
Aug 06, 2015 | 38.39 | 38.43 | 38.18 | 38.34 | 26,067 | +0.12(+0.31%) |
Aug 05, 2015 | 37.89 | 38.24 | 37.89 | 38.22 | 35,559 | +0.90(+2.42%) |
Aug 04, 2015 | 37.40 | 37.51 | 37.19 | 37.32 | 42,712 | -0.12(-0.32%) |
Aug 03, 2015 | 37.61 | 37.61 | 37.25 | 37.44 | 33,282 | +0.10(+0.27%) |
Jul 31, 2015 | 37.41 | 37.66 | 37.27 | 37.34 | 42,568 | +0.49(+1.33%) |
Jul 30, 2015 | 36.87 | 36.92 | 36.42 | 36.85 | 27,360 | -0.51(-1.37%) |
Jul 29, 2015 | 37.33 | 37.49 | 37.11 | 37.36 | 55,799 | -0.04(-0.11%) |
Jul 28, 2015 | 36.66 | 37.47 | 36.31 | 37.40 | 66,539 | +1.21(+3.34%) |
Jul 27, 2015 | 36.09 | 36.25 | 35.67 | 36.19 | 39,183 | -0.09(-0.25%) |
Jul 24, 2015 | 36.62 | 36.66 | 36.28 | 36.28 | 63,846 | -0.32(-0.87%) |
Jul 23, 2015 | 36.70 | 36.73 | 36.55 | 36.60 | 32,499 | +0.15(+0.42%) |
Jul 22, 2015 | 36.43 | 36.53 | 36.35 | 36.45 | 45,409 | -0.33(-0.90%) |
Jul 21, 2015 | 36.85 | 36.63 | 36.78 | 59,729 | +0.12(+0.31%) | |
Jul 20, 2015 | 36.75 | 36.80 | 36.56 | 36.66 | 53,259 | +0.53(+1.48%) |
Jul 17, 2015 | 36.02 | 36.22 | 36.02 | 36.13 | 68,041 | +0.75(+2.12%) |
Jul 16, 2015 | 35.56 | 35.60 | 35.20 | 35.38 | 135,762 | +0.11(+0.31%) |
Jul 15, 2015 | 35.42 | 35.46 | 35.05 | 35.27 | 160,664 | -0.51(-1.43%) |
Jul 14, 2015 | 35.50 | 35.86 | 35.47 | 35.78 | 72,278 | +0.15(+0.42%) |
Jul 13, 2015 | 35.68 | 35.81 | 35.57 | 35.63 | 35,287 | +0.09(+0.25%) |
Jul 10, 2015 | 35.55 | 35.79 | 35.32 | 35.54 | 71,564 | +1.78(+5.27%) |
Jul 09, 2015 | 33.77 | 34.00 | 33.53 | 33.76 | 87,127 | +0.80(+2.43%) |
Jul 08, 2015 | 33.03 | 33.16 | 32.78 | 32.96 | 64,557 | -1.19(-3.48%) |
Jul 07, 2015 | 33.04 | 34.20 | 32.32 | 34.15 | 323,142 | +0.37(+1.10%) |
Jul 06, 2015 | 33.80 | 34.21 | 33.49 | 33.78 | 51,989 | -1.54(-4.36%) |
Jul 02, 2015 | 35.32 | 35.32 | 35.32 | 0 | -0.46(-1.29%) |