Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.69 | 32.90 | 32.58 | 32.90 | 38,459 | +0.60(+1.85%) |
Sep 29, 2015 | 32.24 | 33.26 | 32.13 | 32.30 | 48,405 | -0.03(-0.10%) |
Sep 28, 2015 | 32.76 | 32.78 | 32.32 | 32.34 | 48,826 | -0.59(-1.78%) |
Sep 25, 2015 | 32.99 | 33.19 | 32.86 | 32.92 | 32,378 | +0.26(+0.79%) |
Sep 24, 2015 | 32.42 | 32.73 | 32.38 | 32.67 | 61,497 | +0.03(+0.10%) |
Sep 23, 2015 | 32.85 | 32.91 | 32.61 | 32.63 | 14,471 | -0.28(-0.84%) |
Sep 22, 2015 | 32.92 | 33.03 | 32.74 | 32.91 | 21,110 | -0.46(-1.38%) |
Sep 21, 2015 | 33.38 | 33.48 | 33.31 | 33.37 | 25,068 | +0.18(+0.56%) |
Sep 18, 2015 | 33.44 | 33.51 | 33.18 | 33.19 | 38,122 | -0.62(-1.84%) |
Sep 17, 2015 | 33.54 | 34.09 | 33.53 | 33.81 | 47,312 | +0.10(+0.30%) |
Sep 16, 2015 | 33.46 | 33.73 | 33.46 | 33.71 | 46,014 | +0.41(+1.25%) |
Sep 15, 2015 | 33.07 | 33.33 | 33.02 | 33.29 | 132,042 | +0.24(+0.72%) |
Sep 14, 2015 | 33.06 | 33.12 | 33.00 | 33.06 | 78,738 | -0.14(-0.43%) |
Sep 11, 2015 | 33.13 | 33.23 | 33.05 | 33.20 | 51,055 | -0.12(-0.36%) |
Sep 10, 2015 | 33.18 | 33.45 | 33.18 | 33.32 | 54,867 | +0.03(+0.10%) |
Sep 09, 2015 | 33.86 | 33.86 | 33.29 | 33.29 | 35,154 | -0.26(-0.76%) |
Sep 08, 2015 | 33.48 | 33.55 | 33.39 | 33.54 | 20,783 | +0.80(+2.44%) |
Sep 04, 2015 | 32.90 | 32.74 | 32.74 | 32.74 | 46,237 | -0.56(-1.68%) |
Sep 03, 2015 | 33.22 | 33.60 | 33.22 | 33.30 | 35,906 | +0.20(+0.60%) |
Sep 02, 2015 | 33.22 | 33.23 | 32.90 | 33.10 | 62,100 | +0.26(+0.78%) |
Sep 01, 2015 | 33.11 | 33.26 | 32.85 | 32.85 | 45,131 | -1.02(-3.02%) |
Aug 31, 2015 | 33.78 | 33.94 | 33.70 | 33.87 | 41,070 | -0.22(-0.66%) |
Aug 28, 2015 | 33.93 | 34.29 | 33.93 | 34.09 | 285,556 | +0.03(+0.09%) |
Aug 27, 2015 | 33.83 | 34.31 | 33.79 | 34.06 | 59,899 | +0.56(+1.67%) |
Aug 26, 2015 | 33.31 | 33.50 | 32.80 | 33.50 | 51,389 | +0.63(+1.92%) |
Aug 25, 2015 | 33.52 | 33.77 | 32.79 | 32.87 | 81,151 | +0.01(+0.02%) |
Aug 24, 2015 | 32.50 | 33.75 | 32.26 | 32.86 | 44,284 | -1.47(-4.28%) |
Aug 21, 2015 | 34.96 | 34.98 | 34.32 | 34.33 | 62,098 | -0.89(-2.53%) |
Aug 20, 2015 | 35.41 | 35.41 | 35.15 | 35.22 | 53,584 | -0.47(-1.32%) |
Aug 19, 2015 | 35.66 | 35.82 | 35.47 | 35.69 | 22,665 | -0.15(-0.41%) |
Aug 18, 2015 | 35.90 | 35.92 | 35.81 | 35.84 | 160,762 | -0.24(-0.67%) |
Aug 17, 2015 | 35.84 | 36.13 | 35.84 | 36.08 | 31,995 | +0.05(+0.14%) |
Aug 14, 2015 | 35.91 | 36.06 | 35.90 | 36.03 | 56,895 | +0.13(+0.37%) |
Aug 13, 2015 | 35.81 | 36.00 | 35.81 | 35.90 | 45,429 | -0.10(-0.28%) |
Aug 12, 2015 | 35.66 | 36.03 | 35.64 | 36.00 | 118,230 | +0.13(+0.37%) |
Aug 11, 2015 | 35.88 | 35.95 | 35.78 | 35.87 | 168,333 | -0.34(-0.94%) |
Aug 10, 2015 | 35.85 | 36.22 | 35.85 | 36.21 | 152,605 | +0.48(+1.34%) |
Aug 07, 2015 | 35.70 | 35.73 | 35.62 | 35.73 | 26,191 | -0.03(-0.09%) |
Aug 06, 2015 | 35.90 | 35.91 | 35.62 | 35.76 | 34,628 | -0.23(-0.64%) |
Aug 05, 2015 | 36.30 | 36.30 | 35.99 | 35.99 | 74,060 | +0.02(+0.04%) |
Aug 04, 2015 | 36.18 | 36.20 | 35.98 | 35.98 | 16,453 | -0.03(-0.09%) |
Aug 03, 2015 | 36.10 | 36.11 | 35.89 | 36.01 | 37,061 | -0.01(-0.02%) |
Jul 31, 2015 | 36.16 | 36.23 | 35.98 | 36.02 | 26,573 | +0.07(+0.20%) |
Jul 30, 2015 | 35.76 | 35.95 | 35.74 | 35.94 | 32,955 | -0.14(-0.38%) |
Jul 29, 2015 | 35.83 | 36.08 | 35.74 | 36.08 | 64,996 | +0.30(+0.85%) |
Jul 28, 2015 | 35.51 | 35.78 | 35.47 | 35.78 | 31,363 | +0.40(+1.13%) |
Jul 27, 2015 | 35.35 | 35.48 | 35.31 | 35.38 | 46,131 | -0.11(-0.31%) |
Jul 24, 2015 | 35.67 | 35.76 | 35.49 | 35.49 | 41,933 | -0.14(-0.40%) |
Jul 23, 2015 | 35.92 | 35.92 | 35.62 | 35.63 | 1,024,319 | -0.26(-0.71%) |
Jul 22, 2015 | 35.93 | 35.94 | 35.84 | 35.89 | 10,648 | -0.10(-0.29%) |
Jul 21, 2015 | 36.18 | 36.19 | 35.98 | 35.99 | 36,517 | -0.23(-0.62%) |
Jul 20, 2015 | 36.22 | 36.30 | 36.18 | 36.22 | 6,479 | -0.05(-0.15%) |
Jul 17, 2015 | 36.30 | 36.30 | 36.22 | 36.27 | 32,348 | -0.09(-0.24%) |
Jul 16, 2015 | 36.31 | 36.37 | 36.28 | 36.36 | 30,882 | +0.32(+0.89%) |
Jul 15, 2015 | 36.00 | 36.18 | 36.00 | 36.04 | 22,623 | -0.08(-0.22%) |
Jul 14, 2015 | 36.03 | 36.14 | 36.01 | 36.12 | 51,055 | +0.14(+0.38%) |
Jul 13, 2015 | 35.98 | 35.99 | 35.91 | 35.98 | 26,722 | +0.10(+0.29%) |
Jul 10, 2015 | 35.68 | 35.88 | 35.64 | 35.88 | 34,313 | +0.80(+2.27%) |
Jul 09, 2015 | 35.43 | 35.43 | 35.05 | 35.08 | 19,699 | +0.15(+0.44%) |
Jul 08, 2015 | 35.14 | 35.14 | 34.87 | 34.93 | 11,683 | -0.55(-1.55%) |
Jul 07, 2015 | 35.19 | 35.48 | 34.90 | 35.48 | 38,600 | +0.23(+0.66%) |
Jul 06, 2015 | 35.36 | 35.41 | 35.17 | 35.25 | 18,515 | -0.48(-1.34%) |
Jul 02, 2015 | 35.71 | 35.73 | 35.73 | 35.73 | 56,387 | +0.22(+0.61%) |