Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.84 | 33.16 | 32.73 | 33.16 | 43,193 | +0.67(+2.07%) |
Sep 29, 2015 | 32.65 | 32.67 | 32.22 | 32.49 | 105,625 | -0.12(-0.37%) |
Sep 28, 2015 | 33.55 | 33.64 | 32.61 | 32.61 | 277,742 | -1.20(-3.54%) |
Sep 25, 2015 | 33.81 | 34.05 | 33.73 | 33.80 | 14,415 | +0.46(+1.37%) |
Sep 24, 2015 | 33.46 | 33.50 | 33.05 | 33.35 | 23,949 | -0.39(-1.17%) |
Sep 23, 2015 | 33.60 | 33.75 | 33.50 | 33.74 | 21,297 | +0.18(+0.54%) |
Sep 22, 2015 | 33.63 | 33.74 | 33.25 | 33.56 | 73,008 | -0.48(-1.41%) |
Sep 21, 2015 | 33.77 | 34.22 | 33.77 | 34.04 | 27,830 | +0.50(+1.48%) |
Sep 18, 2015 | 33.88 | 33.88 | 33.47 | 33.54 | 668,131 | -0.82(-2.40%) |
Sep 17, 2015 | 34.98 | 35.37 | 34.30 | 34.37 | 367,076 | -0.69(-1.98%) |
Sep 16, 2015 | 34.76 | 35.07 | 34.57 | 35.06 | 18,435 | +0.30(+0.86%) |
Sep 15, 2015 | 34.38 | 34.83 | 34.33 | 34.76 | 29,394 | +0.48(+1.40%) |
Sep 14, 2015 | 34.50 | 34.50 | 34.19 | 34.28 | 16,430 | -0.24(-0.70%) |
Sep 11, 2015 | 34.33 | 34.52 | 34.11 | 34.52 | 102,516 | +0.08(+0.22%) |
Sep 10, 2015 | 34.24 | 34.69 | 34.23 | 34.44 | 39,822 | +0.17(+0.50%) |
Sep 09, 2015 | 35.07 | 35.29 | 34.25 | 34.27 | 53,649 | -0.52(-1.50%) |
Sep 08, 2015 | 34.26 | 34.80 | 34.24 | 34.80 | 15,513 | +1.08(+3.20%) |
Sep 04, 2015 | 33.77 | 33.72 | 33.72 | 33.72 | 81,035 | -0.49(-1.43%) |
Sep 03, 2015 | 34.06 | 34.56 | 34.06 | 34.20 | 45,583 | +0.25(+0.73%) |
Sep 02, 2015 | 34.01 | 34.07 | 33.49 | 33.95 | 51,183 | +0.37(+1.10%) |
Sep 01, 2015 | 34.09 | 34.09 | 33.48 | 33.59 | 55,832 | -1.15(-3.31%) |
Aug 31, 2015 | 34.65 | 34.92 | 34.64 | 34.73 | 40,372 | -0.05(-0.15%) |
Aug 28, 2015 | 34.60 | 34.84 | 34.55 | 34.79 | 35,826 | +0.06(+0.17%) |
Aug 27, 2015 | 34.39 | 34.74 | 34.22 | 34.73 | 164,123 | +0.75(+2.20%) |
Aug 26, 2015 | 33.51 | 33.98 | 33.00 | 33.98 | 104,080 | +1.12(+3.42%) |
Aug 25, 2015 | 34.05 | 34.12 | 32.86 | 32.86 | 116,020 | -0.40(-1.21%) |
Aug 24, 2015 | 33.94 | 34.19 | 24.68 | 33.26 | 297,047 | -1.36(-3.94%) |
Aug 21, 2015 | 35.57 | 35.76 | 34.62 | 34.62 | 162,103 | -1.33(-3.70%) |
Aug 20, 2015 | 36.44 | 36.44 | 35.95 | 35.95 | 63,754 | -0.81(-2.19%) |
Aug 19, 2015 | 36.89 | 37.05 | 36.60 | 36.76 | 25,991 | -0.42(-1.13%) |
Aug 18, 2015 | 37.23 | 37.28 | 37.07 | 37.18 | 29,053 | -0.11(-0.30%) |
Aug 17, 2015 | 37.17 | 37.29 | 36.90 | 37.29 | 35,526 | -0.01(-0.02%) |
Aug 14, 2015 | 36.93 | 37.33 | 36.93 | 37.30 | 14,526 | +0.34(+0.93%) |
Aug 13, 2015 | 36.84 | 37.11 | 36.75 | 36.96 | 19,047 | +0.15(+0.39%) |
Aug 12, 2015 | 36.88 | 36.88 | 36.01 | 36.81 | 122,511 | -0.33(-0.90%) |
Aug 11, 2015 | 37.49 | 37.57 | 36.93 | 37.15 | 21,490 | -0.71(-1.88%) |
Aug 10, 2015 | 37.68 | 37.97 | 37.68 | 37.86 | 27,842 | +0.39(+1.03%) |
Aug 07, 2015 | 37.63 | 37.67 | 37.19 | 37.47 | 18,887 | -0.22(-0.57%) |
Aug 06, 2015 | 37.98 | 38.20 | 37.64 | 37.69 | 17,554 | -0.26(-0.68%) |
Aug 05, 2015 | 38.10 | 38.19 | 37.85 | 37.94 | 26,362 | +0.05(+0.13%) |
Aug 04, 2015 | 37.70 | 38.10 | 37.69 | 37.89 | 230,922 | +0.20(+0.53%) |
Aug 03, 2015 | 37.65 | 37.76 | 37.46 | 37.69 | 28,917 | +0.04(+0.11%) |
Jul 31, 2015 | 37.87 | 37.87 | 37.59 | 37.65 | 101,755 | -0.27(-0.70%) |
Jul 30, 2015 | 37.87 | 37.94 | 37.71 | 37.92 | 72,146 | -0.06(-0.16%) |
Jul 29, 2015 | 37.58 | 38.01 | 37.49 | 37.98 | 49,902 | +0.47(+1.26%) |
Jul 28, 2015 | 37.65 | 37.65 | 37.36 | 37.51 | 62,726 | +0.13(+0.34%) |
Jul 27, 2015 | 37.64 | 37.69 | 37.17 | 37.38 | 56,393 | -0.52(-1.38%) |
Jul 24, 2015 | 38.27 | 38.30 | 37.78 | 37.90 | 48,408 | -0.34(-0.90%) |
Jul 23, 2015 | 38.74 | 38.87 | 38.15 | 38.24 | 53,908 | -0.46(-1.20%) |
Jul 22, 2015 | 38.45 | 38.73 | 38.41 | 38.71 | 121,812 | +0.15(+0.40%) |
Jul 21, 2015 | 38.60 | 38.94 | 38.39 | 38.55 | 18,857 | -0.17(-0.44%) |
Jul 20, 2015 | 39.01 | 39.03 | 38.68 | 38.72 | 44,315 | -0.13(-0.33%) |
Jul 17, 2015 | 38.80 | 39.10 | 38.61 | 38.85 | 41,454 | +0.06(+0.15%) |
Jul 16, 2015 | 38.61 | 38.79 | 38.59 | 38.79 | 36,936 | +0.38(+0.98%) |
Jul 15, 2015 | 38.41 | 38.50 | 38.27 | 38.41 | 19,439 | +0.04(+0.11%) |
Jul 14, 2015 | 38.18 | 38.47 | 38.15 | 38.37 | 21,418 | +0.14(+0.36%) |
Jul 13, 2015 | 38.17 | 38.29 | 38.07 | 38.23 | 48,136 | +0.39(+1.02%) |
Jul 10, 2015 | 37.63 | 37.92 | 37.57 | 37.85 | 27,694 | +0.64(+1.73%) |
Jul 09, 2015 | 37.27 | 37.47 | 37.16 | 37.20 | 76,066 | +0.43(+1.17%) |
Jul 08, 2015 | 37.29 | 37.29 | 36.71 | 36.78 | 73,643 | -0.82(-2.19%) |
Jul 07, 2015 | 37.69 | 37.69 | 36.77 | 37.60 | 62,465 | -0.09(-0.23%) |
Jul 06, 2015 | 37.46 | 37.77 | 37.38 | 37.69 | 29,728 | -0.15(-0.39%) |
Jul 02, 2015 | 37.94 | 37.83 | 37.83 | 37.83 | 37,311 | -0.11(-0.29%) |