Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.39 | 32.40 | 32.16 | 32.30 | 30,839 | +0.14(+0.42%) |
Sep 29, 2015 | 32.08 | 32.22 | 31.78 | 32.16 | 14,672 | +0.33(+1.03%) |
Sep 28, 2015 | 31.77 | 31.83 | 31.71 | 31.83 | 1,541 | -0.54(-1.66%) |
Sep 25, 2015 | 32.27 | 32.49 | 32.27 | 32.37 | 2,764 | +0.06(+0.18%) |
Sep 24, 2015 | 32.49 | 32.49 | 32.31 | 32.31 | 3,107 | -0.08(-0.23%) |
Sep 23, 2015 | 32.34 | 32.39 | 32.28 | 32.39 | 1,665 | +0.14(+0.43%) |
Sep 22, 2015 | 32.29 | 32.30 | 32.19 | 32.25 | 2,416 | -0.34(-1.03%) |
Sep 21, 2015 | 32.67 | 32.68 | 32.59 | 32.59 | 1,449 | +0.18(+0.54%) |
Sep 18, 2015 | 32.43 | 32.69 | 32.41 | 32.41 | 12,061 | -0.04(-0.13%) |
Sep 17, 2015 | 31.99 | 32.62 | 31.99 | 32.45 | 5,436 | +0.34(+1.04%) |
Sep 16, 2015 | 31.94 | 32.12 | 31.86 | 32.12 | 2,289 | +0.57(+1.82%) |
Sep 15, 2015 | 31.25 | 31.55 | 31.25 | 31.55 | 1,228 | +0.18(+0.57%) |
Sep 14, 2015 | 31.40 | 31.49 | 31.35 | 31.37 | 11,246 | +0.02(+0.07%) |
Sep 11, 2015 | 30.99 | 31.34 | 30.91 | 31.34 | 5,011 | +0.34(+1.08%) |
Sep 10, 2015 | 30.71 | 31.13 | 30.71 | 31.01 | 8,583 | +0.13(+0.43%) |
Sep 09, 2015 | 31.34 | 31.34 | 30.88 | 30.88 | 7,289 | -0.43(-1.37%) |
Sep 08, 2015 | 31.05 | 31.31 | 31.05 | 31.31 | 7,711 | +0.43(+1.39%) |
Sep 04, 2015 | 31.10 | 30.88 | 30.88 | 30.88 | 3,427 | -0.66(-2.10%) |
Sep 03, 2015 | 31.49 | 31.58 | 31.43 | 31.54 | 3,584 | +0.26(+0.84%) |
Sep 02, 2015 | 31.25 | 31.44 | 31.16 | 31.28 | 8,966 | +0.18(+0.56%) |
Sep 01, 2015 | 31.40 | 31.42 | 31.00 | 31.10 | 8,435 | -0.64(-2.02%) |
Aug 31, 2015 | 32.37 | 32.37 | 31.75 | 31.75 | 3,265 | -0.60(-1.85%) |
Aug 28, 2015 | 32.31 | 32.41 | 32.26 | 32.34 | 25,716 | -0.09(-0.27%) |
Aug 27, 2015 | 31.97 | 32.62 | 31.86 | 32.43 | 6,966 | +0.67(+2.11%) |
Aug 26, 2015 | 31.53 | 31.82 | 31.18 | 31.76 | 11,629 | +0.66(+2.11%) |
Aug 25, 2015 | 32.31 | 32.31 | 31.10 | 31.10 | 6,434 | -0.93(-2.89%) |
Aug 24, 2015 | 31.72 | 32.85 | 31.23 | 32.03 | 39,186 | -1.48(-4.42%) |
Aug 21, 2015 | 33.97 | 34.03 | 33.48 | 33.51 | 18,384 | -0.55(-1.63%) |
Aug 20, 2015 | 34.01 | 34.19 | 34.01 | 34.07 | 5,669 | -0.24(-0.70%) |
Aug 19, 2015 | 34.23 | 34.33 | 34.15 | 34.31 | 3,246 | -0.15(-0.42%) |
Aug 18, 2015 | 34.43 | 34.50 | 34.29 | 34.45 | 6,352 | +0.07(+0.21%) |
Aug 17, 2015 | 33.99 | 34.38 | 33.99 | 34.38 | 5,916 | +0.24(+0.71%) |
Aug 14, 2015 | 33.85 | 34.14 | 33.80 | 34.14 | 8,455 | +0.15(+0.43%) |
Aug 13, 2015 | 33.80 | 34.04 | 33.68 | 33.99 | 6,772 | +0.34(+1.00%) |
Aug 12, 2015 | 33.59 | 33.66 | 33.58 | 33.66 | 1,705 | -0.16(-0.47%) |
Aug 11, 2015 | 33.48 | 33.85 | 33.47 | 33.82 | 8,319 | +0.31(+0.94%) |
Aug 10, 2015 | 33.58 | 33.61 | 33.47 | 33.50 | 4,874 | -0.06(-0.17%) |
Aug 07, 2015 | 33.25 | 33.56 | 33.25 | 33.56 | 1,361 | +0.12(+0.37%) |
Aug 06, 2015 | 33.34 | 33.45 | 33.01 | 33.44 | 10,454 | +0.18(+0.55%) |
Aug 05, 2015 | 33.50 | 33.53 | 33.25 | 33.26 | 14,779 | -0.20(-0.61%) |
Aug 04, 2015 | 33.68 | 33.72 | 33.46 | 33.46 | 5,861 | -0.11(-0.33%) |
Aug 03, 2015 | 33.49 | 33.57 | 33.47 | 33.57 | 4,534 | +0.04(+0.11%) |
Jul 31, 2015 | 33.53 | 33.66 | 33.50 | 33.53 | 17,399 | +0.32(+0.97%) |
Jul 30, 2015 | 33.26 | 33.27 | 33.10 | 33.21 | 17,212 | -0.07(-0.22%) |
Jul 29, 2015 | 33.22 | 33.30 | 33.07 | 33.28 | 5,447 | +0.04(+0.13%) |
Jul 28, 2015 | 33.12 | 33.24 | 33.12 | 33.24 | 1,956 | +0.16(+0.48%) |
Jul 27, 2015 | 33.04 | 33.23 | 33.04 | 33.08 | 5,217 | +0.04(+0.11%) |
Jul 24, 2015 | 32.99 | 33.08 | 32.90 | 33.04 | 2,588 | +0.15(+0.44%) |
Jul 23, 2015 | 33.20 | 33.20 | 32.76 | 32.90 | 5,406 | -0.23(-0.68%) |
Jul 22, 2015 | 33.00 | 33.20 | 33.00 | 33.12 | 3,753 | +0.02(+0.07%) |
Jul 21, 2015 | 33.10 | 33.26 | 33.08 | 33.10 | 13,445 | -0.01(-0.04%) |
Jul 20, 2015 | 33.10 | 33.19 | 33.01 | 33.12 | 7,724 | +0.04(+0.13%) |
Jul 17, 2015 | 33.11 | 33.12 | 33.04 | 33.07 | 5,517 | -0.21(-0.64%) |
Jul 16, 2015 | 33.15 | 33.30 | 33.14 | 33.28 | 5,509 | +0.29(+0.88%) |
Jul 15, 2015 | 32.96 | 33.07 | 32.96 | 32.99 | 6,836 | +0.00(+0.00%) |
Jul 14, 2015 | 32.98 | 33.07 | 32.88 | 32.99 | 8,092 | +0.09(+0.29%) |
Jul 13, 2015 | 32.87 | 33.18 | 32.73 | 32.90 | 2,368 | -0.02(-0.05%) |
Jul 10, 2015 | 32.72 | 33.01 | 32.72 | 32.91 | 3,059 | +0.27(+0.84%) |
Jul 09, 2015 | 32.79 | 32.95 | 32.60 | 32.64 | 4,592 | -0.10(-0.30%) |
Jul 08, 2015 | 32.74 | 32.85 | 32.72 | 32.74 | 3,362 | -0.18(-0.55%) |
Jul 07, 2015 | 32.61 | 32.95 | 32.61 | 32.92 | 7,397 | +0.56(+1.74%) |
Jul 06, 2015 | 32.15 | 32.40 | 32.15 | 32.36 | 9,354 | +0.09(+0.27%) |
Jul 02, 2015 | 32.27 | 32.27 | 32.27 | 32.27 | 1,919 | +0.18(+0.55%) |