Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 37.49 | 37.99 | 36.74 | 37.48 | 877,175 | +0.64(+1.74%) |
Sep 29, 2015 | 37.22 | 38.20 | 36.16 | 36.84 | 1,141,617 | -0.30(-0.81%) |
Sep 28, 2015 | 37.95 | 38.53 | 36.18 | 37.14 | 2,027,841 | -1.34(-3.48%) |
Sep 25, 2015 | 40.08 | 40.37 | 38.21 | 38.48 | 1,079,757 | -1.12(-2.83%) |
Sep 24, 2015 | 39.74 | 39.78 | 39.01 | 39.60 | 426,949 | -0.33(-0.83%) |
Sep 23, 2015 | 39.38 | 40.04 | 38.87 | 39.93 | 663,545 | +0.47(+1.19%) |
Sep 22, 2015 | 39.43 | 39.75 | 38.94 | 39.46 | 768,136 | -0.53(-1.33%) |
Sep 21, 2015 | 40.38 | 40.63 | 39.47 | 39.99 | 1,046,029 | +0.23(+0.58%) |
Sep 18, 2015 | 40.67 | 41.14 | 39.71 | 39.76 | 1,685,080 | -1.63(-3.94%) |
Sep 17, 2015 | 41.17 | 41.81 | 40.84 | 41.39 | 859,473 | +0.09(+0.22%) |
Sep 16, 2015 | 41.24 | 41.72 | 40.72 | 41.30 | 1,444,249 | +0.55(+1.35%) |
Sep 15, 2015 | 39.53 | 41.18 | 39.34 | 40.75 | 2,053,204 | +1.48(+3.77%) |
Sep 14, 2015 | 38.45 | 39.56 | 38.12 | 39.27 | 1,035,009 | +0.81(+2.11%) |
Sep 11, 2015 | 37.88 | 38.80 | 37.70 | 38.46 | 749,775 | +0.07(+0.18%) |
Sep 10, 2015 | 38.53 | 38.92 | 38.30 | 38.39 | 819,743 | -0.12(-0.31%) |
Sep 09, 2015 | 39.24 | 39.35 | 38.51 | 38.51 | 661,729 | -0.26(-0.67%) |
Sep 08, 2015 | 39.09 | 39.09 | 38.52 | 38.77 | 908,948 | +0.41(+1.07%) |
Sep 04, 2015 | 37.53 | 38.36 | 38.36 | 38.36 | 416,000 | +0.36(+0.95%) |
Sep 03, 2015 | 38.78 | 39.41 | 37.70 | 38.00 | 1,042,047 | -0.82(-2.11%) |
Sep 02, 2015 | 37.41 | 39.00 | 37.08 | 38.82 | 1,443,887 | +2.17(+5.92%) |
Sep 01, 2015 | 36.83 | 37.56 | 35.79 | 36.65 | 1,266,136 | -0.91(-2.42%) |
Aug 31, 2015 | 36.33 | 37.74 | 36.00 | 37.56 | 1,870,503 | +1.13(+3.10%) |
Aug 28, 2015 | 35.26 | 36.46 | 35.26 | 36.43 | 1,225,244 | +0.97(+2.74%) |
Aug 27, 2015 | 34.42 | 35.54 | 34.25 | 35.46 | 810,041 | +1.13(+3.29%) |
Aug 26, 2015 | 33.72 | 34.35 | 33.22 | 34.33 | 1,029,562 | +1.36(+4.12%) |
Aug 25, 2015 | 32.98 | 34.40 | 32.62 | 32.97 | 1,230,892 | +1.56(+4.97%) |
Aug 24, 2015 | 31.35 | 33.39 | 31.02 | 31.41 | 1,178,865 | -2.04(-6.10%) |
Aug 21, 2015 | 31.65 | 33.74 | 31.43 | 33.45 | 1,087,808 | +0.99(+3.05%) |
Aug 20, 2015 | 33.82 | 34.17 | 32.45 | 32.46 | 432,197 | -1.67(-4.89%) |
Aug 19, 2015 | 34.31 | 34.49 | 33.70 | 34.13 | 302,477 | -0.43(-1.24%) |
Aug 18, 2015 | 34.20 | 34.64 | 33.75 | 34.56 | 383,014 | +0.19(+0.55%) |
Aug 17, 2015 | 32.75 | 34.41 | 32.54 | 34.37 | 481,598 | +1.41(+4.28%) |
Aug 14, 2015 | 33.95 | 33.95 | 32.75 | 32.96 | 460,681 | -0.96(-2.83%) |
Aug 13, 2015 | 33.16 | 34.43 | 32.84 | 33.92 | 722,968 | +0.72(+2.17%) |
Aug 12, 2015 | 30.38 | 33.95 | 30.31 | 33.20 | 1,704,115 | +2.12(+6.82%) |
Aug 11, 2015 | 31.17 | 31.83 | 30.70 | 31.08 | 558,190 | -0.53(-1.68%) |
Aug 10, 2015 | 31.22 | 31.98 | 31.07 | 31.61 | 811,367 | +0.67(+2.17%) |
Aug 07, 2015 | 31.49 | 31.53 | 30.30 | 30.94 | 736,290 | -0.59(-1.87%) |
Aug 06, 2015 | 33.39 | 33.39 | 31.53 | 31.53 | 646,764 | -1.67(-5.03%) |
Aug 05, 2015 | 33.30 | 33.64 | 33.16 | 33.20 | 515,484 | +0.22(+0.67%) |
Aug 04, 2015 | 33.99 | 34.36 | 32.92 | 32.98 | 475,374 | -0.85(-2.51%) |
Aug 03, 2015 | 34.31 | 34.41 | 33.72 | 33.83 | 287,877 | -0.29(-0.85%) |
Jul 31, 2015 | 33.82 | 34.19 | 33.46 | 34.12 | 438,354 | +0.48(+1.44%) |
Jul 30, 2015 | 33.32 | 33.89 | 33.01 | 33.63 | 422,699 | +0.31(+0.95%) |
Jul 29, 2015 | 33.92 | 34.02 | 33.01 | 33.32 | 355,267 | -0.38(-1.13%) |
Jul 28, 2015 | 33.40 | 33.82 | 32.68 | 33.70 | 291,407 | +0.53(+1.60%) |
Jul 27, 2015 | 33.90 | 33.97 | 33.02 | 33.17 | 494,766 | -0.71(-2.10%) |
Jul 24, 2015 | 34.79 | 34.88 | 33.86 | 33.88 | 499,977 | -0.90(-2.59%) |
Jul 23, 2015 | 35.36 | 35.36 | 34.69 | 34.78 | 301,945 | -0.41(-1.17%) |
Jul 22, 2015 | 34.02 | 35.20 | 33.50 | 35.19 | 309,595 | +0.91(+2.65%) |
Jul 21, 2015 | 34.87 | 34.96 | 33.63 | 34.28 | 373,658 | -0.39(-1.12%) |
Jul 20, 2015 | 35.17 | 35.29 | 34.49 | 34.67 | 399,997 | -0.37(-1.06%) |
Jul 17, 2015 | 34.93 | 35.10 | 34.60 | 35.04 | 756,363 | +0.07(+0.20%) |
Jul 16, 2015 | 35.00 | 35.26 | 34.63 | 34.97 | 388,749 | +0.14(+0.40%) |
Jul 15, 2015 | 33.98 | 35.00 | 33.60 | 34.83 | 800,291 | +1.06(+3.14%) |
Jul 14, 2015 | 33.42 | 34.02 | 33.01 | 33.77 | 478,936 | +0.35(+1.05%) |
Jul 13, 2015 | 34.41 | 34.66 | 33.37 | 33.42 | 475,790 | -0.90(-2.62%) |
Jul 10, 2015 | 33.86 | 34.45 | 33.71 | 34.32 | 322,001 | +0.82(+2.45%) |
Jul 09, 2015 | 33.74 | 33.92 | 33.27 | 33.50 | 262,036 | +0.13(+0.39%) |
Jul 08, 2015 | 34.61 | 34.74 | 33.29 | 33.37 | 542,904 | -1.48(-4.25%) |
Jul 07, 2015 | 34.13 | 34.97 | 33.81 | 34.85 | 521,777 | +0.88(+2.59%) |
Jul 06, 2015 | 34.27 | 34.35 | 33.46 | 33.97 | 2,037,194 | -0.60(-1.74%) |
Jul 02, 2015 | 34.54 | 34.57 | 34.57 | 34.57 | 598,600 | +0.23(+0.67%) |