Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.86 | 32.97 | 32.70 | 32.95 | 2,265,204 | +0.62(+1.92%) |
Sep 29, 2015 | 32.05 | 32.53 | 32.01 | 32.33 | 742,301 | +0.35(+1.09%) |
Sep 28, 2015 | 33.01 | 33.03 | 31.96 | 31.98 | 1,271,776 | +0.28(+0.88%) |
Sep 25, 2015 | 32.15 | 32.33 | 31.61 | 31.70 | 814,564 | -0.07(-0.22%) |
Sep 24, 2015 | 31.75 | 31.84 | 31.50 | 31.77 | 1,042,322 | +0.12(+0.37%) |
Sep 23, 2015 | 32.24 | 32.27 | 31.64 | 31.65 | 781,338 | -0.55(-1.70%) |
Sep 22, 2015 | 32.17 | 32.24 | 31.92 | 32.20 | 1,494,841 | -0.88(-2.66%) |
Sep 21, 2015 | 33.49 | 33.52 | 32.96 | 33.08 | 655,172 | -0.09(-0.27%) |
Sep 18, 2015 | 33.29 | 33.58 | 33.17 | 33.17 | 444,930 | -0.41(-1.22%) |
Sep 17, 2015 | 33.31 | 33.86 | 33.16 | 33.58 | 515,713 | -0.22(-0.65%) |
Sep 16, 2015 | 33.72 | 33.81 | 33.50 | 33.80 | 833,035 | +0.26(+0.78%) |
Sep 15, 2015 | 33.50 | 33.62 | 33.31 | 33.54 | 1,090,665 | +0.28(+0.84%) |
Sep 14, 2015 | 33.39 | 33.43 | 33.11 | 33.26 | 436,428 | -0.36(-1.06%) |
Sep 11, 2015 | 33.40 | 33.63 | 33.29 | 33.62 | 1,994,859 | +0.33(+0.98%) |
Sep 10, 2015 | 33.34 | 33.54 | 33.17 | 33.29 | 4,273,620 | +0.16(+0.47%) |
Sep 09, 2015 | 33.69 | 33.70 | 33.11 | 33.13 | 3,107,548 | -0.35(-1.05%) |
Sep 08, 2015 | 33.27 | 33.49 | 33.22 | 33.49 | 3,251,692 | +0.13(+0.38%) |
Sep 04, 2015 | 33.36 | 33.36 | 33.36 | 0 | -0.04(-0.12%) | |
Sep 03, 2015 | 33.58 | 33.69 | 33.37 | 33.40 | 4,777,762 | +0.08(+0.24%) |
Sep 02, 2015 | 33.22 | 33.35 | 33.02 | 33.32 | 6,825,134 | -0.05(-0.15%) |
Sep 01, 2015 | 33.35 | 33.54 | 33.21 | 33.37 | 501,951 | -0.79(-2.30%) |
Aug 31, 2015 | 34.07 | 34.30 | 33.86 | 34.16 | 528,905 | -0.00(-0.01%) |
Aug 28, 2015 | 34.12 | 34.34 | 34.02 | 34.16 | 749,597 | -0.69(-1.98%) |
Aug 27, 2015 | 34.62 | 34.87 | 34.50 | 34.85 | 639,017 | +0.48(+1.40%) |
Aug 26, 2015 | 34.33 | 34.39 | 33.80 | 34.37 | 1,605,464 | +0.42(+1.24%) |
Aug 25, 2015 | 34.85 | 34.90 | 33.95 | 33.95 | 958,817 | +0.08(+0.22%) |
Aug 24, 2015 | 33.19 | 34.77 | 32.85 | 33.88 | 4,285,542 | -0.20(-0.60%) |
Aug 21, 2015 | 34.69 | 34.77 | 33.82 | 34.08 | 939,274 | -0.86(-2.46%) |
Aug 20, 2015 | 35.31 | 35.35 | 34.91 | 34.94 | 429,679 | -0.62(-1.74%) |
Aug 19, 2015 | 35.35 | 35.59 | 35.18 | 35.56 | 495,543 | +0.07(+0.20%) |
Aug 18, 2015 | 35.40 | 35.60 | 35.35 | 35.49 | 347,259 | -0.14(-0.39%) |
Aug 17, 2015 | 35.36 | 35.69 | 35.30 | 35.63 | 274,302 | +0.24(+0.68%) |
Aug 14, 2015 | 35.37 | 35.49 | 35.20 | 35.39 | 643,571 | +0.06(+0.17%) |
Aug 13, 2015 | 35.57 | 35.60 | 35.25 | 35.33 | 252,835 | +0.25(+0.71%) |
Aug 12, 2015 | 35.04 | 35.17 | 34.70 | 35.08 | 431,188 | -0.25(-0.71%) |
Aug 11, 2015 | 35.36 | 35.44 | 35.16 | 35.33 | 311,398 | -0.41(-1.15%) |
Aug 10, 2015 | 35.26 | 35.74 | 35.26 | 35.74 | 456,816 | +0.54(+1.53%) |
Aug 07, 2015 | 35.15 | 35.31 | 34.98 | 35.20 | 303,897 | -0.41(-1.15%) |
Aug 06, 2015 | 35.70 | 35.78 | 35.52 | 35.61 | 314,413 | -0.29(-0.79%) |
Aug 05, 2015 | 35.56 | 35.94 | 35.55 | 35.90 | 401,106 | -0.02(-0.07%) |
Aug 04, 2015 | 36.11 | 36.15 | 35.85 | 35.92 | 589,354 | -0.03(-0.08%) |
Aug 03, 2015 | 36.17 | 36.29 | 35.90 | 35.95 | 1,015,051 | -0.16(-0.44%) |
Jul 31, 2015 | 36.45 | 36.49 | 36.07 | 36.11 | 572,077 | +0.06(+0.17%) |
Jul 30, 2015 | 35.81 | 36.07 | 35.64 | 36.05 | 1,760,120 | -0.04(-0.11%) |
Jul 29, 2015 | 36.17 | 36.37 | 35.94 | 36.09 | 2,245,543 | +0.02(+0.05%) |
Jul 28, 2015 | 35.69 | 36.17 | 35.57 | 36.07 | 560,678 | +0.47(+1.33%) |
Jul 27, 2015 | 35.86 | 35.89 | 35.53 | 35.60 | 752,261 | -0.36(-1.00%) |
Jul 24, 2015 | 36.26 | 36.29 | 35.87 | 35.96 | 493,058 | -0.37(-1.02%) |
Jul 23, 2015 | 36.46 | 36.50 | 36.20 | 36.33 | 1,749,614 | +0.18(+0.50%) |
Jul 22, 2015 | 35.82 | 36.23 | 35.63 | 36.15 | 644,030 | -0.33(-0.90%) |
Jul 21, 2015 | 36.40 | 36.48 | 36.19 | 36.48 | 299,404 | -0.06(-0.16%) |
Jul 20, 2015 | 36.60 | 36.69 | 36.42 | 36.54 | 662,735 | +0.00(+0.00%) |
Jul 17, 2015 | 36.44 | 36.55 | 36.29 | 36.54 | 2,297,351 | -0.33(-0.90%) |
Jul 16, 2015 | 36.73 | 36.94 | 36.65 | 36.87 | 460,280 | +0.51(+1.40%) |
Jul 15, 2015 | 36.70 | 36.91 | 36.30 | 36.36 | 824,410 | -0.48(-1.30%) |
Jul 14, 2015 | 36.82 | 36.88 | 36.72 | 36.84 | 658,171 | +0.16(+0.44%) |
Jul 13, 2015 | 36.58 | 36.70 | 36.46 | 36.68 | 611,818 | +0.14(+0.38%) |
Jul 10, 2015 | 36.47 | 36.60 | 36.31 | 36.54 | 1,109,804 | +1.12(+3.16%) |
Jul 09, 2015 | 35.52 | 35.64 | 35.33 | 35.42 | 1,199,848 | +0.57(+1.62%) |
Jul 08, 2015 | 34.88 | 34.95 | 34.70 | 34.85 | 1,077,740 | -0.22(-0.61%) |
Jul 07, 2015 | 34.93 | 35.13 | 34.21 | 35.07 | 993,580 | -0.02(-0.06%) |
Jul 06, 2015 | 34.85 | 35.25 | 34.79 | 35.09 | 421,693 | -0.08(-0.23%) |
Jul 02, 2015 | 35.17 | 35.17 | 35.17 | 0 | +0.03(+0.09%) |