Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 37.18 | 37.52 | 37.09 | 37.49 | 6,917 | +0.88(+2.39%) |
Sep 29, 2015 | 36.77 | 36.77 | 36.43 | 36.62 | 46,076 | -0.64(-1.71%) |
Sep 28, 2015 | 37.84 | 37.84 | 37.12 | 37.26 | 9,053 | -0.69(-1.81%) |
Sep 25, 2015 | 38.00 | 38.32 | 37.77 | 37.94 | 183,970 | +0.81(+2.17%) |
Sep 24, 2015 | 37.11 | 37.15 | 36.79 | 37.14 | 4,368 | -0.33(-0.87%) |
Sep 23, 2015 | 37.55 | 37.64 | 37.23 | 37.47 | 170,057 | +0.13(+0.36%) |
Sep 22, 2015 | 37.37 | 37.47 | 37.10 | 37.33 | 39,990 | -0.63(-1.66%) |
Sep 21, 2015 | 37.90 | 38.20 | 37.80 | 37.96 | 46,382 | +0.11(+0.29%) |
Sep 18, 2015 | 38.11 | 38.15 | 37.78 | 37.85 | 18,179 | -1.29(-3.30%) |
Sep 17, 2015 | 38.83 | 39.45 | 38.83 | 39.14 | 10,837 | +0.27(+0.69%) |
Sep 16, 2015 | 38.88 | 38.96 | 38.68 | 38.88 | 8,630 | +0.08(+0.21%) |
Sep 15, 2015 | 38.24 | 38.80 | 38.24 | 38.79 | 22,436 | +0.41(+1.07%) |
Sep 14, 2015 | 38.25 | 38.39 | 38.09 | 38.38 | 29,750 | +0.13(+0.35%) |
Sep 11, 2015 | 37.99 | 38.28 | 37.90 | 38.25 | 4,331 | +0.07(+0.18%) |
Sep 10, 2015 | 38.25 | 38.25 | 38.04 | 38.18 | 13,018 | +0.00(+0.00%) |
Sep 09, 2015 | 38.65 | 38.71 | 38.01 | 38.18 | 34,944 | +0.27(+0.71%) |
Sep 08, 2015 | 37.24 | 37.94 | 37.24 | 37.91 | 90,326 | +0.40(+1.08%) |
Sep 04, 2015 | 37.59 | 37.51 | 37.51 | 37.51 | 70,567 | -1.22(-3.14%) |
Sep 03, 2015 | 38.45 | 38.87 | 38.45 | 38.72 | 33,998 | +0.60(+1.58%) |
Sep 02, 2015 | 37.98 | 38.26 | 37.71 | 38.12 | 112,319 | +0.49(+1.32%) |
Sep 01, 2015 | 38.20 | 38.20 | 37.56 | 37.63 | 30,928 | -1.89(-4.78%) |
Aug 31, 2015 | 39.94 | 39.94 | 39.50 | 39.51 | 72,366 | -0.58(-1.44%) |
Aug 28, 2015 | 39.97 | 40.27 | 39.94 | 40.09 | 90,860 | +0.27(+0.67%) |
Aug 27, 2015 | 39.70 | 40.25 | 39.48 | 39.82 | 12,940 | +0.70(+1.80%) |
Aug 26, 2015 | 38.81 | 39.30 | 38.26 | 39.12 | 98,866 | +1.26(+3.32%) |
Aug 25, 2015 | 37.86 | 39.19 | 37.33 | 37.86 | 28,880 | +0.68(+1.83%) |
Aug 24, 2015 | 37.27 | 37.96 | 35.38 | 37.18 | 104,259 | -1.52(-3.92%) |
Aug 21, 2015 | 39.96 | 40.18 | 38.70 | 38.70 | 98,803 | -1.48(-3.68%) |
Aug 20, 2015 | 40.91 | 40.91 | 40.12 | 40.18 | 121,601 | -1.29(-3.12%) |
Aug 19, 2015 | 41.58 | 41.65 | 41.38 | 41.47 | 23,103 | -0.65(-1.53%) |
Aug 18, 2015 | 42.32 | 42.32 | 42.10 | 42.11 | 15,723 | -0.26(-0.61%) |
Aug 17, 2015 | 42.18 | 42.47 | 42.15 | 42.37 | 82,016 | +0.10(+0.24%) |
Aug 14, 2015 | 42.18 | 42.34 | 42.10 | 42.27 | 62,136 | +0.24(+0.58%) |
Aug 13, 2015 | 41.86 | 42.24 | 41.86 | 42.03 | 53,374 | +0.50(+1.19%) |
Aug 12, 2015 | 41.61 | 41.73 | 41.03 | 41.53 | 56,214 | -0.58(-1.37%) |
Aug 11, 2015 | 42.29 | 42.29 | 41.92 | 42.11 | 99,973 | -0.72(-1.68%) |
Aug 10, 2015 | 42.59 | 42.97 | 42.59 | 42.83 | 63,004 | +0.42(+0.99%) |
Aug 07, 2015 | 42.22 | 42.49 | 42.21 | 42.42 | 141,821 | +0.13(+0.32%) |
Aug 06, 2015 | 42.52 | 42.52 | 42.12 | 42.28 | 602,860 | -0.07(-0.16%) |
Aug 05, 2015 | 42.43 | 42.59 | 42.35 | 42.35 | 48,949 | +0.07(+0.16%) |
Aug 04, 2015 | 42.31 | 42.39 | 42.12 | 42.28 | 507,928 | +0.07(+0.16%) |
Aug 03, 2015 | 42.35 | 42.42 | 42.05 | 42.21 | 586,268 | -0.09(-0.22%) |
Jul 31, 2015 | 42.36 | 42.50 | 42.27 | 42.31 | 47,024 | +0.25(+0.60%) |
Jul 30, 2015 | 42.01 | 42.20 | 41.72 | 42.05 | 227,367 | +0.13(+0.32%) |
Jul 29, 2015 | 41.84 | 42.14 | 41.58 | 41.92 | 88,193 | +0.23(+0.56%) |
Jul 28, 2015 | 41.42 | 41.86 | 41.28 | 41.69 | 185,760 | +0.41(+1.00%) |
Jul 27, 2015 | 41.58 | 41.58 | 41.16 | 41.27 | 109,260 | -0.48(-1.15%) |
Jul 24, 2015 | 42.20 | 42.20 | 41.72 | 41.75 | 112,056 | -0.36(-0.86%) |
Jul 23, 2015 | 42.29 | 42.37 | 42.03 | 42.11 | 129,854 | -0.18(-0.42%) |
Jul 22, 2015 | 41.92 | 42.50 | 41.92 | 42.29 | 263,202 | +0.04(+0.10%) |
Jul 21, 2015 | 42.31 | 42.31 | 42.00 | 42.25 | 127,709 | -0.03(-0.06%) |
Jul 20, 2015 | 42.29 | 42.42 | 42.10 | 42.27 | 239,229 | +0.07(+0.16%) |
Jul 17, 2015 | 42.10 | 42.32 | 42.10 | 42.21 | 208,209 | +0.05(+0.12%) |
Jul 16, 2015 | 42.21 | 42.46 | 42.09 | 42.16 | 229,239 | +0.15(+0.36%) |
Jul 15, 2015 | 42.01 | 42.12 | 41.65 | 42.00 | 233,916 | -0.05(-0.12%) |