Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.32 | 31.79 | 30.84 | 31.37 | 679,841 | +0.06(+0.19%) |
Sep 29, 2015 | 31.35 | 31.90 | 30.84 | 31.31 | 273,034 | +0.13(+0.41%) |
Sep 28, 2015 | 32.27 | 32.27 | 31.15 | 31.18 | 174,832 | -1.35(-4.14%) |
Sep 25, 2015 | 33.17 | 33.17 | 32.27 | 32.53 | 202,441 | -0.28(-0.86%) |
Sep 24, 2015 | 32.58 | 33.26 | 32.36 | 32.81 | 428,657 | +0.02(+0.05%) |
Sep 23, 2015 | 33.52 | 33.60 | 32.78 | 32.79 | 274,082 | -0.59(-1.77%) |
Sep 22, 2015 | 32.91 | 33.87 | 32.91 | 33.38 | 480,724 | -0.06(-0.18%) |
Sep 21, 2015 | 33.90 | 34.06 | 33.35 | 33.44 | 225,811 | -0.20(-0.59%) |
Sep 18, 2015 | 34.54 | 34.55 | 33.48 | 33.64 | 242,865 | -1.56(-4.43%) |
Sep 17, 2015 | 35.48 | 35.94 | 34.85 | 35.20 | 429,005 | -0.26(-0.73%) |
Sep 16, 2015 | 34.32 | 35.71 | 34.32 | 35.46 | 537,052 | +1.38(+4.05%) |
Sep 15, 2015 | 33.64 | 34.18 | 33.64 | 34.08 | 135,915 | +0.58(+1.74%) |
Sep 14, 2015 | 33.45 | 33.67 | 33.19 | 33.50 | 112,208 | -0.20(-0.59%) |
Sep 11, 2015 | 33.77 | 33.88 | 33.08 | 33.69 | 161,035 | -0.59(-1.73%) |
Sep 10, 2015 | 34.14 | 34.53 | 33.49 | 34.28 | 500,715 | +0.18(+0.53%) |
Sep 09, 2015 | 35.10 | 35.84 | 33.96 | 34.10 | 280,803 | -0.93(-2.67%) |
Sep 08, 2015 | 34.77 | 35.17 | 34.39 | 35.04 | 280,105 | +0.53(+1.54%) |
Sep 04, 2015 | 34.74 | 34.51 | 34.51 | 34.51 | 146,194 | -0.78(-2.21%) |
Sep 03, 2015 | 34.98 | 35.99 | 34.83 | 35.29 | 981,758 | +0.31(+0.88%) |
Sep 02, 2015 | 35.56 | 35.65 | 34.11 | 34.98 | 1,140,471 | -0.10(-0.29%) |
Sep 01, 2015 | 35.01 | 35.85 | 34.87 | 35.08 | 840,032 | -1.27(-3.49%) |
Aug 31, 2015 | 35.04 | 36.46 | 34.55 | 36.35 | 1,352,670 | +0.92(+2.59%) |
Aug 28, 2015 | 34.31 | 35.88 | 34.09 | 35.43 | 1,285,715 | +1.14(+3.33%) |
Aug 27, 2015 | 32.47 | 34.33 | 32.47 | 34.29 | 582,242 | +2.45(+7.70%) |
Aug 26, 2015 | 31.52 | 32.31 | 31.23 | 31.84 | 329,311 | +0.93(+3.03%) |
Aug 25, 2015 | 31.63 | 32.26 | 30.91 | 30.91 | 323,692 | -0.03(-0.11%) |
Aug 24, 2015 | 31.46 | 32.35 | 30.41 | 30.94 | 552,994 | -1.60(-4.93%) |
Aug 21, 2015 | 33.24 | 33.88 | 32.54 | 32.54 | 648,977 | -1.00(-2.99%) |
Aug 20, 2015 | 34.55 | 35.02 | 33.54 | 33.55 | 558,225 | -1.05(-3.03%) |
Aug 19, 2015 | 35.51 | 35.67 | 34.44 | 34.59 | 236,351 | -1.24(-3.47%) |
Aug 18, 2015 | 35.86 | 36.25 | 35.62 | 35.84 | 156,776 | -0.09(-0.24%) |
Aug 17, 2015 | 35.93 | 36.21 | 35.74 | 35.92 | 114,977 | -0.19(-0.52%) |
Aug 14, 2015 | 36.57 | 37.00 | 36.03 | 36.11 | 266,014 | -0.34(-0.94%) |
Aug 13, 2015 | 37.35 | 37.35 | 36.42 | 36.45 | 182,726 | -1.12(-2.97%) |
Aug 12, 2015 | 36.96 | 37.70 | 36.51 | 37.57 | 250,060 | +0.49(+1.32%) |
Aug 11, 2015 | 36.68 | 37.08 | 36.37 | 37.08 | 307,619 | -0.33(-0.88%) |
Aug 10, 2015 | 35.88 | 37.48 | 35.76 | 37.41 | 515,262 | +1.65(+4.62%) |
Aug 07, 2015 | 36.53 | 36.94 | 35.64 | 35.76 | 298,115 | -0.97(-2.64%) |
Aug 06, 2015 | 35.52 | 36.82 | 35.21 | 36.73 | 319,703 | +1.05(+2.96%) |
Aug 05, 2015 | 35.77 | 36.54 | 35.37 | 35.67 | 284,126 | +0.17(+0.48%) |
Aug 04, 2015 | 35.87 | 36.33 | 35.43 | 35.50 | 159,139 | -0.15(-0.43%) |
Aug 03, 2015 | 36.24 | 36.63 | 35.57 | 35.66 | 323,885 | -0.82(-2.26%) |
Jul 31, 2015 | 37.03 | 37.15 | 36.41 | 36.48 | 123,488 | -0.64(-1.73%) |
Jul 30, 2015 | 37.90 | 37.90 | 36.94 | 37.12 | 216,795 | -0.62(-1.64%) |
Jul 29, 2015 | 36.55 | 37.82 | 36.44 | 37.74 | 476,903 | +0.99(+2.68%) |
Jul 28, 2015 | 35.91 | 36.96 | 35.55 | 36.76 | 349,847 | +0.93(+2.59%) |
Jul 27, 2015 | 36.06 | 36.28 | 35.48 | 35.83 | 509,774 | -0.59(-1.62%) |
Jul 24, 2015 | 37.55 | 37.55 | 36.30 | 36.42 | 173,207 | -1.14(-3.04%) |
Jul 23, 2015 | 37.01 | 37.93 | 36.84 | 37.56 | 136,353 | +0.63(+1.70%) |
Jul 22, 2015 | 37.36 | 37.50 | 36.25 | 36.94 | 230,284 | -0.75(-2.00%) |
Jul 21, 2015 | 37.46 | 38.43 | 37.44 | 37.69 | 171,474 | +0.27(+0.71%) |
Jul 20, 2015 | 37.71 | 37.79 | 37.32 | 37.42 | 114,590 | -0.15(-0.39%) |
Jul 17, 2015 | 38.30 | 38.30 | 37.49 | 37.57 | 164,542 | -0.75(-1.97%) |
Jul 16, 2015 | 38.75 | 38.92 | 38.19 | 38.32 | 285,483 | -0.21(-0.53%) |
Jul 15, 2015 | 39.81 | 39.81 | 38.49 | 38.53 | 359,890 | -1.37(-3.44%) |
Jul 14, 2015 | 39.15 | 40.27 | 39.15 | 39.90 | 150,919 | +0.64(+1.64%) |
Jul 13, 2015 | 38.90 | 39.44 | 38.82 | 39.26 | 93,487 | +0.35(+0.90%) |
Jul 10, 2015 | 39.54 | 39.59 | 38.81 | 38.91 | 139,003 | -0.18(-0.46%) |
Jul 09, 2015 | 39.34 | 39.57 | 39.09 | 39.09 | 139,837 | +0.37(+0.95%) |
Jul 08, 2015 | 39.37 | 39.73 | 38.51 | 38.72 | 177,923 | -1.07(-2.69%) |
Jul 07, 2015 | 38.99 | 39.90 | 38.15 | 39.79 | 283,644 | +0.69(+1.75%) |
Jul 06, 2015 | 39.23 | 39.76 | 38.78 | 39.11 | 347,860 | -0.90(-2.25%) |
Jul 02, 2015 | 40.10 | 40.01 | 40.01 | 40.01 | 108,421 | +0.14(+0.34%) |