Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 36.15 | 36.96 | 36.06 | 36.90 | 156,552 | +0.78(+2.16%) |
Sep 29, 2015 | 36.59 | 36.72 | 36.05 | 36.12 | 170,330 | -0.48(-1.32%) |
Sep 28, 2015 | 36.53 | 36.91 | 36.45 | 36.60 | 216,740 | +0.08(+0.22%) |
Sep 25, 2015 | 36.29 | 37.02 | 36.15 | 36.52 | 141,247 | +0.32(+0.89%) |
Sep 24, 2015 | 35.54 | 36.22 | 35.54 | 36.20 | 132,232 | +0.59(+1.65%) |
Sep 23, 2015 | 35.69 | 35.86 | 35.45 | 35.61 | 135,597 | -0.03(-0.09%) |
Sep 22, 2015 | 35.66 | 36.03 | 35.44 | 35.64 | 159,808 | -0.30(-0.83%) |
Sep 21, 2015 | 35.93 | 36.04 | 35.66 | 35.94 | 147,334 | +0.14(+0.38%) |
Sep 18, 2015 | 35.40 | 36.13 | 35.40 | 35.81 | 270,541 | +0.07(+0.20%) |
Sep 17, 2015 | 35.19 | 36.08 | 35.18 | 35.73 | 216,703 | +0.60(+1.70%) |
Sep 16, 2015 | 34.90 | 35.38 | 34.90 | 35.14 | 143,240 | +0.23(+0.65%) |
Sep 15, 2015 | 34.82 | 35.02 | 34.52 | 34.91 | 98,432 | +0.19(+0.53%) |
Sep 14, 2015 | 34.70 | 35.04 | 34.61 | 34.73 | 64,192 | +0.01(+0.02%) |
Sep 11, 2015 | 34.31 | 34.73 | 34.30 | 34.72 | 73,254 | +0.34(+0.98%) |
Sep 10, 2015 | 34.39 | 34.82 | 34.28 | 34.38 | 95,430 | -0.14(-0.40%) |
Sep 09, 2015 | 34.50 | 34.97 | 34.27 | 34.52 | 165,075 | -0.10(-0.28%) |
Sep 08, 2015 | 34.53 | 34.63 | 34.06 | 34.61 | 113,328 | +0.49(+1.44%) |
Sep 04, 2015 | 34.21 | 34.12 | 34.12 | 34.12 | 109,692 | -0.32(-0.93%) |
Sep 03, 2015 | 34.59 | 34.86 | 34.40 | 34.44 | 91,674 | -0.10(-0.30%) |
Sep 02, 2015 | 34.97 | 34.97 | 34.26 | 34.55 | 174,302 | -0.10(-0.28%) |
Sep 01, 2015 | 34.88 | 35.23 | 34.53 | 34.65 | 105,775 | -0.76(-2.14%) |
Aug 31, 2015 | 35.18 | 35.48 | 34.85 | 35.40 | 147,039 | -0.19(-0.54%) |
Aug 28, 2015 | 35.51 | 35.78 | 35.20 | 35.60 | 148,484 | +0.02(+0.07%) |
Aug 27, 2015 | 35.60 | 35.64 | 35.01 | 35.57 | 149,900 | +0.18(+0.50%) |
Aug 26, 2015 | 36.15 | 36.15 | 34.77 | 35.39 | 154,215 | -0.21(-0.59%) |
Aug 25, 2015 | 36.55 | 36.61 | 35.47 | 35.60 | 196,432 | -0.56(-1.54%) |
Aug 24, 2015 | 33.81 | 36.79 | 33.81 | 36.16 | 298,509 | -0.85(-2.28%) |
Aug 21, 2015 | 36.65 | 37.62 | 35.90 | 37.00 | 243,096 | -0.27(-0.71%) |
Aug 20, 2015 | 37.17 | 37.54 | 36.93 | 37.27 | 221,753 | -0.07(-0.19%) |
Aug 19, 2015 | 37.07 | 37.54 | 36.80 | 37.34 | 126,589 | +0.15(+0.41%) |
Aug 18, 2015 | 37.26 | 37.26 | 36.96 | 37.19 | 163,690 | -0.20(-0.54%) |
Aug 17, 2015 | 37.08 | 37.58 | 37.01 | 37.39 | 164,868 | +0.08(+0.22%) |
Aug 14, 2015 | 35.85 | 37.47 | 35.84 | 37.31 | 446,903 | +1.54(+4.30%) |
Aug 13, 2015 | 35.99 | 36.15 | 35.68 | 35.77 | 65,430 | -0.32(-0.89%) |
Aug 12, 2015 | 35.68 | 36.15 | 35.64 | 36.10 | 76,363 | +0.38(+1.06%) |
Aug 11, 2015 | 35.10 | 35.72 | 34.95 | 35.72 | 110,856 | +0.49(+1.39%) |
Aug 10, 2015 | 35.35 | 35.68 | 35.10 | 35.23 | 122,437 | -0.09(-0.25%) |
Aug 07, 2015 | 34.69 | 35.40 | 34.61 | 35.31 | 137,206 | +0.42(+1.20%) |
Aug 06, 2015 | 35.18 | 35.21 | 34.49 | 34.90 | 120,526 | -0.23(-0.66%) |
Aug 05, 2015 | 35.35 | 35.44 | 34.99 | 35.13 | 110,679 | -0.07(-0.21%) |
Aug 04, 2015 | 34.75 | 35.45 | 34.61 | 35.20 | 122,396 | +0.42(+1.20%) |
Aug 03, 2015 | 34.82 | 35.08 | 34.53 | 34.78 | 144,964 | -0.06(-0.18%) |
Jul 31, 2015 | 34.58 | 35.15 | 34.58 | 34.85 | 200,514 | +0.48(+1.38%) |
Jul 30, 2015 | 34.20 | 34.71 | 34.16 | 34.37 | 103,828 | +0.06(+0.19%) |
Jul 29, 2015 | 34.33 | 34.38 | 34.05 | 34.31 | 133,770 | -0.39(-1.14%) |
Jul 28, 2015 | 34.75 | 34.79 | 34.35 | 34.70 | 149,756 | +0.03(+0.09%) |
Jul 27, 2015 | 34.00 | 34.78 | 34.00 | 34.67 | 114,704 | +0.48(+1.41%) |
Jul 24, 2015 | 34.01 | 34.37 | 34.00 | 34.19 | 120,622 | +0.03(+0.09%) |
Jul 23, 2015 | 34.86 | 34.94 | 34.02 | 34.16 | 120,947 | -0.75(-2.14%) |
Jul 22, 2015 | 34.64 | 34.94 | 34.61 | 34.90 | 115,716 | +0.31(+0.91%) |
Jul 21, 2015 | 35.02 | 35.44 | 34.48 | 34.59 | 122,998 | -0.42(-1.20%) |
Jul 20, 2015 | 35.39 | 35.39 | 34.84 | 35.01 | 113,977 | -0.29(-0.82%) |
Jul 17, 2015 | 35.68 | 35.68 | 35.23 | 35.30 | 113,347 | -0.44(-1.24%) |
Jul 16, 2015 | 35.35 | 35.81 | 35.35 | 35.74 | 116,057 | +0.46(+1.30%) |
Jul 15, 2015 | 35.23 | 35.38 | 34.90 | 35.28 | 85,919 | +0.05(+0.14%) |
Jul 14, 2015 | 35.28 | 35.39 | 35.05 | 35.23 | 72,286 | -0.09(-0.25%) |
Jul 13, 2015 | 35.39 | 35.64 | 35.11 | 35.32 | 90,030 | -0.02(-0.05%) |
Jul 10, 2015 | 35.10 | 35.53 | 34.86 | 35.34 | 124,949 | +0.43(+1.22%) |
Jul 09, 2015 | 35.59 | 35.69 | 34.87 | 34.91 | 131,763 | -0.54(-1.52%) |
Jul 08, 2015 | 35.44 | 35.72 | 35.26 | 35.45 | 154,198 | -0.11(-0.32%) |
Jul 07, 2015 | 35.02 | 35.66 | 34.96 | 35.56 | 206,741 | +0.71(+2.03%) |
Jul 06, 2015 | 34.57 | 34.91 | 34.27 | 34.86 | 136,452 | +0.31(+0.89%) |
Jul 02, 2015 | 34.19 | 34.55 | 34.55 | 34.55 | 155,035 | +0.56(+1.63%) |