Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.04 | 34.13 | 33.84 | 34.01 | 1,012,730 | +0.89(+2.69%) |
Sep 29, 2015 | 33.10 | 33.16 | 32.92 | 33.12 | 581,828 | -0.03(-0.09%) |
Sep 28, 2015 | 33.71 | 33.71 | 33.10 | 33.15 | 928,092 | -0.64(-1.88%) |
Sep 25, 2015 | 33.93 | 34.06 | 33.68 | 33.79 | 1,409,598 | +0.23(+0.70%) |
Sep 24, 2015 | 33.44 | 33.66 | 33.24 | 33.56 | 2,329,302 | +0.39(+1.18%) |
Sep 23, 2015 | 33.25 | 33.27 | 33.00 | 33.16 | 546,001 | +0.01(+0.04%) |
Sep 22, 2015 | 33.25 | 33.26 | 32.85 | 33.15 | 922,496 | -0.88(-2.60%) |
Sep 21, 2015 | 34.34 | 34.39 | 33.99 | 34.03 | 674,807 | -0.12(-0.34%) |
Sep 18, 2015 | 34.33 | 34.45 | 34.06 | 34.15 | 878,497 | -0.13(-0.39%) |
Sep 17, 2015 | 34.41 | 34.74 | 34.20 | 34.28 | 957,873 | +0.15(+0.44%) |
Sep 16, 2015 | 34.12 | 34.33 | 33.96 | 34.13 | 1,419,521 | +1.03(+3.12%) |
Sep 15, 2015 | 32.73 | 33.14 | 32.67 | 33.10 | 670,949 | +0.44(+1.33%) |
Sep 14, 2015 | 32.68 | 32.72 | 32.55 | 32.67 | 477,325 | -0.06(-0.20%) |
Sep 11, 2015 | 32.72 | 32.76 | 32.54 | 32.73 | 352,593 | -0.09(-0.26%) |
Sep 10, 2015 | 32.67 | 32.99 | 32.58 | 32.82 | 1,609,007 | +0.32(+0.98%) |
Sep 09, 2015 | 32.98 | 33.02 | 32.47 | 32.50 | 1,364,094 | -0.11(-0.33%) |
Sep 08, 2015 | 32.63 | 32.67 | 32.36 | 32.61 | 1,139,478 | +0.83(+2.63%) |
Sep 04, 2015 | 31.95 | 31.77 | 31.77 | 31.77 | 475,104 | -0.74(-2.29%) |
Sep 03, 2015 | 32.38 | 32.64 | 32.25 | 32.52 | 1,453,406 | +0.24(+0.76%) |
Sep 02, 2015 | 32.26 | 32.29 | 31.94 | 32.27 | 897,013 | +0.39(+1.21%) |
Sep 01, 2015 | 32.09 | 32.26 | 31.75 | 31.89 | 1,039,609 | -0.86(-2.62%) |
Aug 31, 2015 | 32.84 | 33.12 | 32.64 | 32.75 | 809,189 | -0.38(-1.16%) |
Aug 28, 2015 | 32.72 | 33.13 | 32.61 | 33.13 | 1,319,584 | +0.05(+0.14%) |
Aug 27, 2015 | 32.94 | 33.33 | 32.82 | 33.08 | 3,451,572 | +0.16(+0.49%) |
Aug 26, 2015 | 33.26 | 33.26 | 32.46 | 32.92 | 1,856,951 | +0.74(+2.28%) |
Aug 25, 2015 | 33.23 | 33.39 | 32.19 | 32.19 | 2,116,275 | -0.18(-0.56%) |
Aug 24, 2015 | 32.00 | 33.20 | 31.56 | 32.37 | 1,783,277 | -1.21(-3.62%) |
Aug 21, 2015 | 34.20 | 34.56 | 33.58 | 33.58 | 822,209 | -0.98(-2.84%) |
Aug 20, 2015 | 34.63 | 34.91 | 34.57 | 34.57 | 835,103 | -0.47(-1.34%) |
Aug 19, 2015 | 35.18 | 35.21 | 34.80 | 35.04 | 397,803 | -0.91(-2.53%) |
Aug 18, 2015 | 35.96 | 36.04 | 35.87 | 35.94 | 801,691 | -0.11(-0.31%) |
Aug 17, 2015 | 35.81 | 36.06 | 35.75 | 36.06 | 504,080 | -0.02(-0.07%) |
Aug 14, 2015 | 36.01 | 36.12 | 35.86 | 36.08 | 439,297 | +0.11(+0.30%) |
Aug 13, 2015 | 35.78 | 36.07 | 35.68 | 35.97 | 401,353 | -0.10(-0.27%) |
Aug 12, 2015 | 35.72 | 36.07 | 35.58 | 36.07 | 689,640 | -0.29(-0.81%) |
Aug 11, 2015 | 36.36 | 36.40 | 36.23 | 36.36 | 682,558 | -0.45(-1.22%) |
Aug 10, 2015 | 36.39 | 36.85 | 36.39 | 36.81 | 569,585 | +0.31(+0.86%) |
Aug 07, 2015 | 36.32 | 36.53 | 36.24 | 36.50 | 578,763 | -0.15(-0.42%) |
Aug 06, 2015 | 37.03 | 37.05 | 36.61 | 36.65 | 786,483 | -0.23(-0.62%) |
Aug 05, 2015 | 36.95 | 36.98 | 36.73 | 36.88 | 716,855 | +0.18(+0.48%) |
Aug 04, 2015 | 36.87 | 36.95 | 36.71 | 36.71 | 679,817 | +0.20(+0.54%) |
Aug 03, 2015 | 36.48 | 36.57 | 36.35 | 36.51 | 782,479 | -0.26(-0.71%) |
Jul 31, 2015 | 36.73 | 36.78 | 36.61 | 36.77 | 2,345,976 | +0.68(+1.89%) |
Jul 30, 2015 | 35.94 | 36.16 | 35.90 | 36.09 | 1,870,913 | +0.59(+1.65%) |
Jul 29, 2015 | 35.50 | 35.64 | 35.38 | 35.50 | 1,160,877 | +0.99(+2.86%) |
Jul 28, 2015 | 34.11 | 34.51 | 34.00 | 34.51 | 595,224 | +0.58(+1.70%) |
Jul 27, 2015 | 33.99 | 34.00 | 33.73 | 33.93 | 580,624 | -0.16(-0.47%) |
Jul 24, 2015 | 34.33 | 34.40 | 33.98 | 34.09 | 730,007 | -0.28(-0.81%) |
Jul 23, 2015 | 34.52 | 34.54 | 34.28 | 34.37 | 1,817,043 | -0.49(-1.40%) |
Jul 22, 2015 | 34.71 | 34.86 | 34.66 | 34.86 | 1,072,743 | -0.38(-1.08%) |
Jul 21, 2015 | 35.30 | 35.30 | 35.12 | 35.24 | 419,047 | -0.02(-0.05%) |
Jul 20, 2015 | 35.06 | 35.34 | 35.01 | 35.26 | 703,126 | -0.13(-0.37%) |
Jul 17, 2015 | 35.05 | 35.39 | 35.05 | 35.39 | 362,523 | -0.03(-0.10%) |
Jul 16, 2015 | 35.39 | 35.52 | 35.27 | 35.42 | 553,807 | +0.34(+0.96%) |
Jul 15, 2015 | 35.07 | 35.29 | 34.94 | 35.09 | 1,070,319 | -0.02(-0.06%) |
Jul 14, 2015 | 35.12 | 35.14 | 34.89 | 35.11 | 503,847 | +0.49(+1.42%) |
Jul 13, 2015 | 34.56 | 34.85 | 34.56 | 34.62 | 1,119,626 | -0.15(-0.44%) |
Jul 10, 2015 | 34.72 | 34.89 | 34.62 | 34.77 | 1,984,301 | +1.16(+3.45%) |
Jul 09, 2015 | 33.86 | 33.95 | 33.55 | 33.61 | 755,494 | +0.23(+0.68%) |
Jul 08, 2015 | 33.48 | 33.56 | 33.31 | 33.38 | 521,307 | -0.26(-0.78%) |
Jul 07, 2015 | 33.23 | 33.73 | 33.03 | 33.64 | 1,728,987 | +0.04(+0.11%) |
Jul 06, 2015 | 33.49 | 33.83 | 33.48 | 33.61 | 622,481 | -0.21(-0.62%) |
Jul 02, 2015 | 33.74 | 33.82 | 33.82 | 33.82 | 440,151 | +0.04(+0.13%) |