Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 35.44 | 35.62 | 35.04 | 35.45 | 167,926 | +0.29(+0.82%) |
Sep 29, 2015 | 34.85 | 35.26 | 34.70 | 35.16 | 73,970 | +0.36(+1.02%) |
Sep 28, 2015 | 34.88 | 35.62 | 33.38 | 34.81 | 154,935 | +0.09(+0.26%) |
Sep 25, 2015 | 34.73 | 35.11 | 33.14 | 34.72 | 88,865 | +0.40(+1.17%) |
Sep 24, 2015 | 33.87 | 34.33 | 33.13 | 34.32 | 102,641 | +0.22(+0.65%) |
Sep 23, 2015 | 33.58 | 34.28 | 33.58 | 34.10 | 85,133 | +0.58(+1.73%) |
Sep 22, 2015 | 33.17 | 33.61 | 32.99 | 33.52 | 80,839 | -0.06(-0.18%) |
Sep 21, 2015 | 33.06 | 33.75 | 32.78 | 33.58 | 74,242 | +0.89(+2.73%) |
Sep 18, 2015 | 33.19 | 33.51 | 32.67 | 32.69 | 338,880 | -1.22(-3.61%) |
Sep 17, 2015 | 34.68 | 35.25 | 33.81 | 33.91 | 142,321 | -0.87(-2.50%) |
Sep 16, 2015 | 34.92 | 34.92 | 34.44 | 34.78 | 67,166 | -0.14(-0.40%) |
Sep 15, 2015 | 34.38 | 35.09 | 34.38 | 34.92 | 43,780 | +0.55(+1.60%) |
Sep 14, 2015 | 34.19 | 34.47 | 34.07 | 34.37 | 67,338 | +0.19(+0.56%) |
Sep 11, 2015 | 33.38 | 34.47 | 33.29 | 34.18 | 215,935 | +0.77(+2.30%) |
Sep 10, 2015 | 33.09 | 33.69 | 33.00 | 33.41 | 62,090 | +0.34(+1.02%) |
Sep 09, 2015 | 33.44 | 33.58 | 33.00 | 33.07 | 80,671 | -0.16(-0.47%) |
Sep 08, 2015 | 32.85 | 33.36 | 32.57 | 33.23 | 106,935 | +0.76(+2.33%) |
Sep 04, 2015 | 32.21 | 32.47 | 32.47 | 32.47 | 54,299 | -0.13(-0.39%) |
Sep 03, 2015 | 32.60 | 33.76 | 32.53 | 32.60 | 67,742 | +0.15(+0.46%) |
Sep 02, 2015 | 32.26 | 32.79 | 31.85 | 32.45 | 63,301 | +0.54(+1.70%) |
Sep 01, 2015 | 32.43 | 33.01 | 31.74 | 31.91 | 163,965 | -1.05(-3.20%) |
Aug 31, 2015 | 32.31 | 33.05 | 32.16 | 32.96 | 179,534 | +0.55(+1.69%) |
Aug 28, 2015 | 32.13 | 32.54 | 31.99 | 32.41 | 96,878 | +0.08(+0.25%) |
Aug 27, 2015 | 32.76 | 32.86 | 32.09 | 32.33 | 106,264 | -0.10(-0.32%) |
Aug 26, 2015 | 32.26 | 32.53 | 31.54 | 32.43 | 76,103 | +0.89(+2.82%) |
Aug 25, 2015 | 33.40 | 33.40 | 31.48 | 31.54 | 181,231 | -0.93(-2.86%) |
Aug 24, 2015 | 32.24 | 33.36 | 32.24 | 32.47 | 184,928 | -1.40(-4.14%) |
Aug 21, 2015 | 33.17 | 34.37 | 33.17 | 33.87 | 135,166 | +0.10(+0.31%) |
Aug 20, 2015 | 34.16 | 34.99 | 33.61 | 33.77 | 128,349 | -0.77(-2.23%) |
Aug 19, 2015 | 34.90 | 35.23 | 34.54 | 34.54 | 82,835 | -0.62(-1.77%) |
Aug 18, 2015 | 35.68 | 35.75 | 35.07 | 35.16 | 69,941 | -0.42(-1.17%) |
Aug 17, 2015 | 35.54 | 35.88 | 35.19 | 35.58 | 84,538 | +0.00(+0.00%) |
Aug 14, 2015 | 34.84 | 35.62 | 34.78 | 35.58 | 75,393 | +0.61(+1.74%) |
Aug 13, 2015 | 34.44 | 35.05 | 34.00 | 34.97 | 140,484 | +0.61(+1.77%) |
Aug 12, 2015 | 34.90 | 34.90 | 33.82 | 34.36 | 131,607 | -0.66(-1.89%) |
Aug 11, 2015 | 35.48 | 35.77 | 34.69 | 35.02 | 72,395 | -0.87(-2.42%) |
Aug 10, 2015 | 35.28 | 35.92 | 35.15 | 35.89 | 131,919 | +0.86(+2.46%) |
Aug 07, 2015 | 35.31 | 35.45 | 34.66 | 35.03 | 100,369 | -0.42(-1.17%) |
Aug 06, 2015 | 36.09 | 36.26 | 35.33 | 35.45 | 103,632 | -0.54(-1.51%) |
Aug 05, 2015 | 35.41 | 36.03 | 35.41 | 35.99 | 131,166 | +0.68(+1.91%) |
Aug 04, 2015 | 35.62 | 36.18 | 35.19 | 35.31 | 114,289 | -0.32(-0.90%) |
Aug 03, 2015 | 35.32 | 35.63 | 34.93 | 35.63 | 107,261 | +0.26(+0.73%) |
Jul 31, 2015 | 35.38 | 35.65 | 34.66 | 35.37 | 183,345 | -0.02(-0.06%) |
Jul 30, 2015 | 34.65 | 35.51 | 34.47 | 35.39 | 98,521 | +0.65(+1.86%) |
Jul 29, 2015 | 34.93 | 35.14 | 34.46 | 34.75 | 87,538 | -0.24(-0.70%) |
Jul 28, 2015 | 34.95 | 34.98 | 34.39 | 34.99 | 146,415 | +0.27(+0.79%) |
Jul 27, 2015 | 34.69 | 34.88 | 34.61 | 34.72 | 98,588 | -0.18(-0.51%) |
Jul 24, 2015 | 35.58 | 35.77 | 34.79 | 34.90 | 151,258 | -0.82(-2.31%) |
Jul 23, 2015 | 36.66 | 37.23 | 35.66 | 35.72 | 129,237 | -0.83(-2.27%) |
Jul 22, 2015 | 36.17 | 36.77 | 36.10 | 36.55 | 119,649 | +0.48(+1.34%) |
Jul 21, 2015 | 36.09 | 36.75 | 35.68 | 36.07 | 105,015 | +0.31(+0.87%) |
Jul 20, 2015 | 35.78 | 35.94 | 35.56 | 35.76 | 98,239 | +0.13(+0.37%) |
Jul 17, 2015 | 36.05 | 36.10 | 35.31 | 35.62 | 77,134 | -0.34(-0.95%) |
Jul 16, 2015 | 36.17 | 36.46 | 35.82 | 35.97 | 97,874 | +0.14(+0.39%) |
Jul 15, 2015 | 35.82 | 36.25 | 35.68 | 35.82 | 58,084 | +0.10(+0.29%) |
Jul 14, 2015 | 35.74 | 35.77 | 35.32 | 35.72 | 126,415 | +0.08(+0.23%) |
Jul 13, 2015 | 35.60 | 35.81 | 35.33 | 35.64 | 94,278 | +0.34(+0.97%) |
Jul 10, 2015 | 35.13 | 35.36 | 34.96 | 35.30 | 103,296 | +0.58(+1.67%) |
Jul 09, 2015 | 34.79 | 35.02 | 34.24 | 34.72 | 178,914 | +0.11(+0.32%) |
Jul 08, 2015 | 34.33 | 35.26 | 34.05 | 34.61 | 244,328 | -0.23(-0.66%) |
Jul 07, 2015 | 35.31 | 35.31 | 34.37 | 34.84 | 198,922 | -0.53(-1.51%) |
Jul 06, 2015 | 34.59 | 35.45 | 34.55 | 35.37 | 68,147 | +0.41(+1.17%) |
Jul 02, 2015 | 35.71 | 34.96 | 34.96 | 34.96 | 60,729 | -0.75(-2.11%) |