Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 36.28 | 36.30 | 36.07 | 36.27 | 22,830 | +0.51(+1.43%) |
Sep 29, 2015 | 35.73 | 35.80 | 35.58 | 35.76 | 36,845 | +0.01(+0.03%) |
Sep 28, 2015 | 35.99 | 36.13 | 35.73 | 35.75 | 23,520 | -0.46(-1.27%) |
Sep 25, 2015 | 36.34 | 36.53 | 36.16 | 36.21 | 35,537 | +0.29(+0.80%) |
Sep 24, 2015 | 35.61 | 35.94 | 35.52 | 35.92 | 47,041 | +0.13(+0.38%) |
Sep 23, 2015 | 35.91 | 35.91 | 35.66 | 35.79 | 28,834 | -0.02(-0.07%) |
Sep 22, 2015 | 35.96 | 35.96 | 35.66 | 35.81 | 123,538 | -0.58(-1.60%) |
Sep 21, 2015 | 36.44 | 36.55 | 36.30 | 36.40 | 141,948 | +0.16(+0.44%) |
Sep 18, 2015 | 36.43 | 36.68 | 36.23 | 36.24 | 192,021 | -0.50(-1.37%) |
Sep 17, 2015 | 36.71 | 37.16 | 36.62 | 36.74 | 24,787 | +0.02(+0.07%) |
Sep 16, 2015 | 36.42 | 36.72 | 36.42 | 36.72 | 40,924 | +0.73(+2.03%) |
Sep 15, 2015 | 35.67 | 36.04 | 35.63 | 35.99 | 44,285 | +0.44(+1.24%) |
Sep 14, 2015 | 35.66 | 35.66 | 35.49 | 35.55 | 286,709 | -0.18(-0.50%) |
Sep 11, 2015 | 35.51 | 35.72 | 35.48 | 35.72 | 26,438 | +0.08(+0.22%) |
Sep 10, 2015 | 35.52 | 35.84 | 35.48 | 35.65 | 127,793 | +0.05(+0.14%) |
Sep 09, 2015 | 36.37 | 36.37 | 35.54 | 35.60 | 23,133 | -0.36(-1.01%) |
Sep 08, 2015 | 35.78 | 35.96 | 35.60 | 35.96 | 197,890 | +0.65(+1.84%) |
Sep 04, 2015 | 35.39 | 35.31 | 35.31 | 35.31 | 66,145 | -0.63(-1.76%) |
Sep 03, 2015 | 35.90 | 36.11 | 35.81 | 35.95 | 148,823 | +0.27(+0.77%) |
Sep 02, 2015 | 35.54 | 35.70 | 35.43 | 35.67 | 92,408 | +0.48(+1.37%) |
Sep 01, 2015 | 35.72 | 35.72 | 35.19 | 35.19 | 108,045 | -0.93(-2.58%) |
Aug 31, 2015 | 36.15 | 36.15 | 36.00 | 36.12 | 182,677 | -0.18(-0.49%) |
Aug 28, 2015 | 36.30 | 36.37 | 36.12 | 36.30 | 77,390 | -0.10(-0.27%) |
Aug 27, 2015 | 36.22 | 36.51 | 35.94 | 36.40 | 39,638 | +0.41(+1.15%) |
Aug 26, 2015 | 35.46 | 35.99 | 35.06 | 35.99 | 53,367 | +0.87(+2.49%) |
Aug 25, 2015 | 35.66 | 36.91 | 35.11 | 35.11 | 95,957 | -0.07(-0.21%) |
Aug 24, 2015 | 36.18 | 36.18 | 33.11 | 35.19 | 178,421 | -1.20(-3.29%) |
Aug 21, 2015 | 37.03 | 37.15 | 36.38 | 36.38 | 74,409 | -0.97(-2.59%) |
Aug 20, 2015 | 37.50 | 37.68 | 37.34 | 37.35 | 26,710 | -0.49(-1.29%) |
Aug 19, 2015 | 37.95 | 37.96 | 37.65 | 37.84 | 25,537 | -0.32(-0.83%) |
Aug 18, 2015 | 38.28 | 38.32 | 38.12 | 38.16 | 51,686 | -0.19(-0.50%) |
Aug 17, 2015 | 38.24 | 38.38 | 38.21 | 38.35 | 30,647 | -0.04(-0.10%) |
Aug 14, 2015 | 38.33 | 38.44 | 38.22 | 38.39 | 46,284 | +0.07(+0.18%) |
Aug 13, 2015 | 38.40 | 38.46 | 38.26 | 38.32 | 24,834 | +0.01(+0.02%) |
Aug 12, 2015 | 38.16 | 38.33 | 37.93 | 38.31 | 36,848 | -0.22(-0.56%) |
Aug 11, 2015 | 38.52 | 38.59 | 38.43 | 38.53 | 20,470 | -0.39(-1.01%) |
Aug 10, 2015 | 38.75 | 38.92 | 38.75 | 38.92 | 94,326 | +0.34(+0.88%) |
Aug 07, 2015 | 38.74 | 38.74 | 38.52 | 38.58 | 68,059 | -0.22(-0.57%) |
Aug 06, 2015 | 39.11 | 39.11 | 38.76 | 38.80 | 88,172 | -0.22(-0.58%) |
Aug 05, 2015 | 38.83 | 39.03 | 38.83 | 39.03 | 27,171 | +0.26(+0.66%) |
Aug 04, 2015 | 38.76 | 38.80 | 38.68 | 38.77 | 18,951 | +0.01(+0.03%) |
Aug 03, 2015 | 38.68 | 38.81 | 38.54 | 38.76 | 10,649 | +0.14(+0.37%) |
Jul 31, 2015 | 38.72 | 38.72 | 38.54 | 38.61 | 142,637 | +0.17(+0.45%) |
Jul 30, 2015 | 38.50 | 38.52 | 38.19 | 38.44 | 115,115 | -0.12(-0.31%) |
Jul 29, 2015 | 38.55 | 38.68 | 38.55 | 38.56 | 125,733 | +0.14(+0.37%) |
Jul 28, 2015 | 38.13 | 38.42 | 38.02 | 38.42 | 180,342 | +0.54(+1.42%) |
Jul 27, 2015 | 37.97 | 37.97 | 37.88 | 37.88 | 221,656 | -0.16(-0.42%) |
Jul 24, 2015 | 38.35 | 38.38 | 38.04 | 38.04 | 20,877 | -0.35(-0.92%) |
Jul 23, 2015 | 38.55 | 38.64 | 38.32 | 38.39 | 156,118 | -0.04(-0.11%) |
Jul 22, 2015 | 38.46 | 38.62 | 38.43 | 38.44 | 33,293 | -0.13(-0.35%) |
Jul 21, 2015 | 38.56 | 38.66 | 38.47 | 38.57 | 66,912 | +0.01(+0.02%) |
Jul 20, 2015 | 38.58 | 38.67 | 38.51 | 38.56 | 187,520 | +0.07(+0.17%) |
Jul 17, 2015 | 38.54 | 38.54 | 38.40 | 38.50 | 53,063 | -0.04(-0.10%) |
Jul 16, 2015 | 38.43 | 38.57 | 38.43 | 38.53 | 472,824 | +0.35(+0.91%) |
Jul 15, 2015 | 38.23 | 38.33 | 38.12 | 38.19 | 55,437 | -0.09(-0.22%) |
Jul 14, 2015 | 38.15 | 38.28 | 38.12 | 38.27 | 16,901 | +0.23(+0.61%) |
Jul 13, 2015 | 37.85 | 38.08 | 37.85 | 38.04 | 54,700 | +0.29(+0.76%) |
Jul 10, 2015 | 37.45 | 37.80 | 37.45 | 37.75 | 11,428 | +0.70(+1.89%) |
Jul 09, 2015 | 37.26 | 37.40 | 37.03 | 37.05 | 69,580 | +0.25(+0.68%) |
Jul 08, 2015 | 36.96 | 37.03 | 36.80 | 36.80 | 81,217 | -0.47(-1.26%) |
Jul 07, 2015 | 36.72 | 37.35 | 36.61 | 37.27 | 23,153 | +0.51(+1.39%) |
Jul 06, 2015 | 36.70 | 36.97 | 36.68 | 36.76 | 59,945 | -0.22(-0.58%) |
Jul 02, 2015 | 37.00 | 36.98 | 36.98 | 36.98 | 12,249 | +0.04(+0.10%) |