Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.28 | 32.05 | 31.19 | 31.65 | 67,166 | +0.32(+1.02%) |
Sep 29, 2015 | 30.86 | 31.47 | 30.79 | 31.33 | 8,375 | +0.53(+1.72%) |
Sep 28, 2015 | 31.13 | 31.60 | 30.72 | 30.80 | 19,375 | -1.06(-3.33%) |
Sep 25, 2015 | 31.59 | 32.00 | 31.13 | 31.86 | 13,487 | +0.49(+1.56%) |
Sep 24, 2015 | 31.08 | 31.50 | 30.95 | 31.37 | 16,237 | -0.34(-1.07%) |
Sep 23, 2015 | 32.53 | 33.22 | 31.55 | 31.71 | 36,300 | -0.55(-1.70%) |
Sep 22, 2015 | 31.39 | 32.52 | 31.39 | 32.26 | 18,341 | +0.22(+0.69%) |
Sep 21, 2015 | 31.93 | 32.07 | 31.64 | 32.04 | 27,026 | +0.94(+3.02%) |
Sep 18, 2015 | 31.23 | 31.59 | 30.73 | 31.10 | 34,506 | -0.61(-1.92%) |
Sep 17, 2015 | 31.62 | 31.80 | 31.15 | 31.71 | 59,904 | -0.03(-0.09%) |
Sep 16, 2015 | 31.56 | 32.25 | 31.16 | 31.74 | 53,652 | +1.14(+3.73%) |
Sep 15, 2015 | 30.21 | 30.70 | 30.12 | 30.60 | 11,648 | +0.64(+2.14%) |
Sep 14, 2015 | 30.71 | 30.71 | 29.82 | 29.96 | 56,796 | -1.45(-4.62%) |
Sep 11, 2015 | 31.25 | 31.89 | 30.80 | 31.41 | 20,204 | -0.55(-1.72%) |
Sep 10, 2015 | 31.16 | 32.07 | 30.87 | 31.96 | 29,255 | +0.68(+2.17%) |
Sep 09, 2015 | 32.26 | 32.28 | 31.11 | 31.28 | 30,240 | -0.80(-2.49%) |
Sep 08, 2015 | 32.27 | 32.38 | 31.50 | 32.08 | 24,099 | -0.40(-1.23%) |
Sep 04, 2015 | 32.54 | 32.48 | 32.48 | 32.48 | 14,000 | -0.40(-1.22%) |
Sep 03, 2015 | 33.06 | 34.06 | 32.67 | 32.88 | 72,110 | +0.21(+0.64%) |
Sep 02, 2015 | 33.09 | 33.09 | 31.36 | 32.67 | 85,168 | +0.82(+2.57%) |
Sep 01, 2015 | 32.86 | 32.92 | 31.75 | 31.85 | 58,687 | -2.09(-6.16%) |
Aug 31, 2015 | 31.45 | 34.44 | 30.65 | 33.94 | 84,710 | +2.10(+6.60%) |
Aug 28, 2015 | 30.93 | 32.60 | 30.75 | 31.84 | 72,296 | +1.48(+4.87%) |
Aug 27, 2015 | 29.32 | 30.64 | 29.32 | 30.36 | 103,893 | +1.83(+6.41%) |
Aug 26, 2015 | 29.01 | 29.10 | 28.20 | 28.53 | 82,726 | -1.02(-3.45%) |
Aug 25, 2015 | 30.39 | 30.39 | 29.50 | 29.55 | 111,540 | -0.32(-1.07%) |
Aug 24, 2015 | 30.59 | 30.71 | 29.76 | 29.87 | 162,238 | -1.85(-5.83%) |
Aug 21, 2015 | 31.29 | 31.82 | 30.69 | 31.72 | 60,888 | -0.09(-0.28%) |
Aug 20, 2015 | 32.23 | 32.47 | 31.65 | 31.81 | 54,990 | -0.51(-1.58%) |
Aug 19, 2015 | 33.33 | 33.43 | 32.24 | 32.32 | 112,281 | -1.45(-4.29%) |
Aug 18, 2015 | 33.83 | 34.12 | 33.66 | 33.77 | 30,319 | -0.47(-1.37%) |
Aug 17, 2015 | 34.95 | 34.95 | 34.09 | 34.24 | 70,448 | -0.46(-1.33%) |
Aug 14, 2015 | 34.75 | 34.96 | 34.64 | 34.70 | 26,551 | -0.73(-2.06%) |
Aug 13, 2015 | 35.92 | 35.92 | 35.40 | 35.43 | 27,946 | -0.97(-2.66%) |
Aug 12, 2015 | 35.41 | 36.62 | 35.38 | 36.40 | 70,364 | +1.26(+3.59%) |
Aug 11, 2015 | 34.51 | 35.14 | 34.30 | 35.14 | 43,052 | +0.20(+0.57%) |
Aug 10, 2015 | 33.88 | 35.05 | 33.88 | 34.94 | 70,066 | +1.23(+3.65%) |
Aug 07, 2015 | 33.56 | 33.74 | 33.18 | 33.71 | 21,705 | -0.35(-1.03%) |
Aug 06, 2015 | 34.14 | 34.14 | 33.52 | 34.06 | 35,401 | -0.57(-1.65%) |
Aug 05, 2015 | 35.24 | 35.95 | 34.29 | 34.63 | 33,103 | -0.37(-1.06%) |
Aug 04, 2015 | 35.07 | 35.26 | 34.61 | 35.00 | 39,470 | +0.22(+0.63%) |
Aug 03, 2015 | 35.49 | 35.57 | 34.60 | 34.78 | 121,936 | -1.79(-4.89%) |
Jul 31, 2015 | 37.02 | 37.02 | 36.46 | 36.57 | 11,403 | +0.05(+0.14%) |
Jul 30, 2015 | 36.66 | 36.89 | 36.52 | 36.52 | 11,925 | +0.10(+0.27%) |
Jul 29, 2015 | 35.92 | 36.59 | 35.65 | 36.42 | 36,260 | +0.42(+1.17%) |
Jul 28, 2015 | 36.00 | 36.64 | 35.78 | 36.00 | 25,368 | -0.26(-0.72%) |
Jul 27, 2015 | 36.60 | 36.73 | 36.21 | 36.26 | 50,740 | -0.68(-1.84%) |
Jul 24, 2015 | 37.24 | 37.27 | 36.61 | 36.94 | 41,253 | -0.34(-0.91%) |
Jul 23, 2015 | 37.98 | 38.06 | 37.28 | 37.28 | 26,163 | -0.24(-0.64%) |
Jul 22, 2015 | 38.00 | 38.36 | 37.51 | 37.52 | 50,700 | -1.10(-2.85%) |
Jul 21, 2015 | 38.69 | 39.00 | 38.25 | 38.62 | 53,414 | -0.15(-0.39%) |
Jul 20, 2015 | 38.82 | 38.90 | 38.62 | 38.77 | 28,114 | -0.10(-0.26%) |
Jul 17, 2015 | 38.65 | 38.94 | 38.37 | 38.87 | 74,620 | +0.62(+1.62%) |
Jul 16, 2015 | 38.16 | 38.35 | 37.99 | 38.25 | 66,666 | +0.77(+2.05%) |
Jul 15, 2015 | 38.47 | 38.51 | 37.31 | 37.48 | 129,527 | -1.39(-3.58%) |
Jul 14, 2015 | 38.18 | 39.10 | 38.09 | 38.87 | 87,397 | -0.25(-0.64%) |
Jul 13, 2015 | 39.21 | 39.93 | 39.02 | 39.12 | 177,076 | -1.69(-4.14%) |
Jul 10, 2015 | 40.95 | 40.95 | 40.07 | 40.81 | 23,434 | -0.24(-0.58%) |
Jul 09, 2015 | 40.68 | 41.45 | 40.63 | 41.05 | 60,161 | +0.63(+1.56%) |
Jul 08, 2015 | 40.32 | 40.57 | 39.85 | 40.42 | 70,968 | +0.89(+2.25%) |
Jul 07, 2015 | 39.16 | 39.65 | 38.43 | 39.53 | 52,094 | +0.56(+1.44%) |
Jul 06, 2015 | 39.53 | 39.65 | 38.69 | 38.97 | 135,788 | -1.95(-4.77%) |
Jul 02, 2015 | 41.04 | 40.92 | 40.92 | 40.92 | 34,300 | +0.39(+0.96%) |