Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.74 | 33.06 | 32.63 | 33.05 | 43,329 | +0.67(+2.07%) |
Sep 29, 2015 | 32.55 | 32.56 | 32.12 | 32.38 | 105,955 | -0.12(-0.37%) |
Sep 28, 2015 | 33.45 | 33.53 | 32.50 | 32.50 | 278,612 | -1.19(-3.54%) |
Sep 25, 2015 | 33.70 | 33.94 | 33.62 | 33.70 | 14,460 | +0.45(+1.37%) |
Sep 24, 2015 | 33.35 | 33.40 | 32.95 | 33.24 | 24,024 | -0.39(-1.17%) |
Sep 23, 2015 | 33.50 | 33.64 | 33.40 | 33.63 | 21,364 | +0.18(+0.54%) |
Sep 22, 2015 | 33.52 | 33.63 | 33.15 | 33.46 | 73,237 | -0.48(-1.41%) |
Sep 21, 2015 | 33.67 | 34.11 | 33.66 | 33.93 | 27,917 | +0.50(+1.48%) |
Sep 18, 2015 | 33.77 | 33.77 | 33.37 | 33.44 | 670,224 | -0.82(-2.40%) |
Sep 17, 2015 | 34.87 | 35.26 | 34.19 | 34.26 | 368,225 | -0.69(-1.98%) |
Sep 16, 2015 | 34.65 | 34.96 | 34.46 | 34.95 | 18,492 | +0.30(+0.86%) |
Sep 15, 2015 | 34.28 | 34.72 | 34.22 | 34.65 | 29,486 | +0.48(+1.40%) |
Sep 14, 2015 | 34.40 | 34.40 | 34.09 | 34.17 | 16,482 | -0.24(-0.70%) |
Sep 11, 2015 | 34.22 | 34.41 | 34.00 | 34.41 | 102,838 | +0.08(+0.22%) |
Sep 10, 2015 | 34.13 | 34.58 | 34.12 | 34.34 | 39,947 | +0.17(+0.50%) |
Sep 09, 2015 | 34.96 | 35.18 | 34.14 | 34.16 | 53,817 | -0.52(-1.50%) |
Sep 08, 2015 | 34.16 | 34.69 | 34.13 | 34.69 | 15,561 | +1.08(+3.20%) |
Sep 04, 2015 | 33.66 | 33.61 | 33.61 | 33.61 | 81,288 | -0.49(-1.43%) |
Sep 03, 2015 | 33.95 | 34.46 | 33.95 | 34.10 | 45,726 | +0.25(+0.73%) |
Sep 02, 2015 | 33.91 | 33.97 | 33.39 | 33.85 | 51,344 | +0.37(+1.10%) |
Sep 01, 2015 | 33.99 | 33.99 | 33.38 | 33.48 | 56,007 | -1.15(-3.31%) |
Aug 31, 2015 | 34.54 | 34.81 | 34.53 | 34.63 | 40,499 | -0.05(-0.15%) |
Aug 28, 2015 | 34.49 | 34.73 | 34.44 | 34.68 | 35,939 | +0.06(+0.17%) |
Aug 27, 2015 | 34.28 | 34.63 | 34.12 | 34.62 | 164,637 | +0.74(+2.20%) |
Aug 26, 2015 | 33.40 | 33.88 | 32.90 | 33.87 | 104,406 | +1.12(+3.42%) |
Aug 25, 2015 | 33.94 | 34.01 | 32.75 | 32.75 | 116,383 | -0.40(-1.21%) |
Aug 24, 2015 | 33.83 | 34.09 | 24.60 | 33.16 | 297,978 | -1.36(-3.94%) |
Aug 21, 2015 | 35.46 | 35.65 | 34.52 | 34.52 | 162,611 | -1.33(-3.70%) |
Aug 20, 2015 | 36.33 | 36.33 | 35.84 | 35.84 | 63,953 | -0.80(-2.19%) |
Aug 19, 2015 | 36.77 | 36.93 | 36.48 | 36.64 | 26,073 | -0.42(-1.13%) |
Aug 18, 2015 | 37.11 | 37.17 | 36.95 | 37.06 | 29,144 | -0.11(-0.30%) |
Aug 17, 2015 | 37.05 | 37.17 | 36.79 | 37.17 | 35,637 | -0.01(-0.02%) |
Aug 14, 2015 | 36.82 | 37.21 | 36.81 | 37.18 | 14,572 | +0.34(+0.93%) |
Aug 13, 2015 | 36.72 | 37.00 | 36.64 | 36.84 | 19,106 | +0.14(+0.39%) |
Aug 12, 2015 | 36.76 | 36.76 | 35.90 | 36.70 | 122,894 | -0.33(-0.90%) |
Aug 11, 2015 | 37.37 | 37.45 | 36.82 | 37.03 | 21,557 | -0.71(-1.88%) |
Aug 10, 2015 | 37.56 | 37.85 | 37.56 | 37.74 | 27,929 | +0.39(+1.03%) |
Aug 07, 2015 | 37.52 | 37.55 | 37.07 | 37.35 | 18,946 | -0.22(-0.57%) |
Aug 06, 2015 | 37.86 | 38.08 | 37.53 | 37.57 | 17,609 | -0.26(-0.68%) |
Aug 05, 2015 | 37.98 | 38.07 | 37.73 | 37.82 | 26,445 | +0.05(+0.13%) |
Aug 04, 2015 | 37.58 | 37.98 | 37.58 | 37.77 | 231,645 | +0.20(+0.53%) |
Aug 03, 2015 | 37.53 | 37.64 | 37.35 | 37.58 | 29,007 | +0.04(+0.11%) |
Jul 31, 2015 | 37.76 | 37.76 | 37.47 | 37.53 | 102,074 | -0.27(-0.70%) |
Jul 30, 2015 | 37.75 | 37.82 | 37.59 | 37.80 | 72,372 | -0.06(-0.16%) |
Jul 29, 2015 | 37.46 | 37.89 | 37.37 | 37.86 | 50,058 | +0.47(+1.26%) |
Jul 28, 2015 | 37.53 | 37.53 | 37.24 | 37.39 | 62,923 | +0.13(+0.34%) |
Jul 27, 2015 | 37.52 | 37.57 | 37.05 | 37.26 | 56,570 | -0.52(-1.38%) |
Jul 24, 2015 | 38.15 | 38.18 | 37.66 | 37.78 | 48,560 | -0.34(-0.90%) |
Jul 23, 2015 | 38.62 | 38.75 | 38.03 | 38.12 | 54,077 | -0.46(-1.20%) |
Jul 22, 2015 | 38.33 | 38.61 | 38.29 | 38.59 | 122,194 | +0.15(+0.40%) |
Jul 21, 2015 | 38.48 | 38.82 | 38.27 | 38.43 | 18,916 | -0.17(-0.44%) |
Jul 20, 2015 | 38.89 | 38.91 | 38.56 | 38.60 | 44,453 | -0.13(-0.33%) |
Jul 17, 2015 | 38.68 | 38.98 | 38.49 | 38.73 | 41,584 | +0.06(+0.15%) |
Jul 16, 2015 | 38.49 | 38.67 | 38.47 | 38.67 | 37,052 | +0.38(+0.98%) |
Jul 15, 2015 | 38.29 | 38.38 | 38.15 | 38.29 | 19,499 | +0.04(+0.11%) |
Jul 14, 2015 | 38.06 | 38.35 | 38.03 | 38.25 | 21,486 | +0.14(+0.36%) |
Jul 13, 2015 | 38.05 | 38.17 | 37.95 | 38.11 | 48,286 | +0.38(+1.02%) |
Jul 10, 2015 | 37.51 | 37.80 | 37.45 | 37.73 | 27,780 | +0.64(+1.73%) |
Jul 09, 2015 | 37.16 | 37.35 | 37.05 | 37.09 | 76,305 | +0.43(+1.17%) |
Jul 08, 2015 | 37.17 | 37.17 | 36.59 | 36.66 | 73,874 | -0.82(-2.19%) |
Jul 07, 2015 | 37.57 | 37.57 | 36.65 | 37.48 | 62,661 | -0.09(-0.23%) |
Jul 06, 2015 | 37.35 | 37.65 | 37.26 | 37.57 | 29,821 | -0.15(-0.39%) |
Jul 02, 2015 | 37.82 | 37.71 | 37.71 | 37.71 | 37,427 | -0.11(-0.29%) |