Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 33.24 | 33.94 | 32.63 | 33.09 | 41,550 | +0.14(+0.42%) |
Sep 29, 2015 | 32.94 | 33.21 | 32.77 | 32.95 | 26,766 | +0.01(+0.03%) |
Sep 28, 2015 | 32.78 | 33.40 | 32.65 | 32.94 | 57,787 | +0.24(+0.73%) |
Sep 25, 2015 | 33.73 | 34.00 | 31.52 | 32.70 | 36,768 | -0.70(-2.10%) |
Sep 24, 2015 | 32.43 | 33.50 | 31.00 | 33.40 | 32,090 | +0.56(+1.71%) |
Sep 23, 2015 | 34.28 | 34.28 | 32.56 | 32.84 | 38,615 | -1.51(-4.40%) |
Sep 22, 2015 | 34.50 | 34.64 | 34.35 | 34.35 | 37,976 | -0.25(-0.72%) |
Sep 21, 2015 | 34.57 | 35.43 | 34.51 | 34.60 | 24,157 | +0.28(+0.82%) |
Sep 18, 2015 | 34.71 | 34.84 | 34.32 | 34.32 | 52,199 | -0.79(-2.25%) |
Sep 17, 2015 | 35.10 | 36.12 | 34.92 | 35.11 | 41,670 | -0.06(-0.17%) |
Sep 16, 2015 | 33.96 | 35.31 | 33.69 | 35.17 | 41,104 | +1.34(+3.96%) |
Sep 15, 2015 | 33.96 | 34.34 | 33.28 | 33.83 | 50,653 | +0.03(+0.09%) |
Sep 14, 2015 | 34.55 | 34.87 | 33.34 | 33.80 | 39,307 | -0.72(-2.09%) |
Sep 11, 2015 | 35.32 | 35.40 | 34.31 | 34.52 | 30,864 | -0.81(-2.29%) |
Sep 10, 2015 | 34.89 | 35.43 | 34.24 | 35.33 | 45,673 | +0.32(+0.91%) |
Sep 09, 2015 | 35.55 | 35.71 | 34.88 | 35.01 | 36,399 | -0.33(-0.93%) |
Sep 08, 2015 | 35.44 | 35.80 | 35.25 | 35.34 | 23,359 | +0.25(+0.71%) |
Sep 04, 2015 | 35.32 | 35.09 | 35.09 | 35.09 | 34,700 | -0.44(-1.24%) |
Sep 03, 2015 | 35.68 | 36.35 | 35.32 | 35.53 | 75,096 | -0.11(-0.31%) |
Sep 02, 2015 | 36.24 | 36.24 | 34.84 | 35.64 | 96,136 | -0.24(-0.67%) |
Sep 01, 2015 | 35.47 | 36.40 | 35.00 | 35.88 | 65,767 | +0.08(+0.22%) |
Aug 31, 2015 | 35.77 | 35.97 | 35.50 | 35.80 | 33,266 | -0.17(-0.47%) |
Aug 28, 2015 | 36.01 | 36.60 | 35.56 | 35.97 | 66,135 | -0.15(-0.42%) |
Aug 27, 2015 | 36.75 | 36.75 | 35.75 | 36.12 | 76,272 | -0.10(-0.28%) |
Aug 26, 2015 | 37.04 | 37.10 | 35.64 | 36.22 | 50,125 | -0.20(-0.55%) |
Aug 25, 2015 | 38.91 | 38.91 | 36.36 | 36.42 | 119,605 | -1.44(-3.80%) |
Aug 24, 2015 | 35.28 | 38.17 | 35.01 | 37.86 | 113,494 | -0.05(-0.13%) |
Aug 21, 2015 | 37.62 | 38.63 | 37.50 | 37.91 | 193,433 | -3.77(-9.05%) |
Aug 20, 2015 | 43.00 | 43.27 | 41.66 | 41.68 | 48,791 | -1.80(-4.14%) |
Aug 19, 2015 | 44.65 | 44.89 | 43.37 | 43.48 | 26,600 | -1.50(-3.33%) |
Aug 18, 2015 | 45.99 | 45.99 | 44.06 | 44.98 | 20,692 | -0.81(-1.77%) |
Aug 17, 2015 | 46.08 | 46.16 | 45.33 | 45.79 | 13,925 | -0.56(-1.21%) |
Aug 14, 2015 | 44.93 | 46.62 | 44.73 | 46.35 | 20,390 | +1.35(+3.00%) |
Aug 13, 2015 | 45.08 | 45.58 | 44.90 | 45.00 | 23,350 | +0.00(+0.00%) |
Aug 12, 2015 | 45.25 | 45.25 | 43.64 | 45.00 | 19,610 | -0.54(-1.19%) |
Aug 11, 2015 | 44.94 | 45.81 | 44.94 | 45.54 | 39,973 | -0.13(-0.28%) |
Aug 10, 2015 | 45.60 | 45.85 | 42.78 | 45.67 | 21,907 | +0.47(+1.04%) |
Aug 07, 2015 | 45.76 | 46.66 | 45.20 | 45.20 | 15,133 | -0.83(-1.80%) |
Aug 06, 2015 | 46.65 | 46.85 | 45.78 | 46.03 | 22,984 | -0.58(-1.24%) |
Aug 05, 2015 | 46.85 | 48.10 | 45.98 | 46.61 | 39,739 | +0.14(+0.30%) |
Aug 04, 2015 | 46.54 | 46.74 | 46.05 | 46.47 | 23,950 | +0.27(+0.58%) |
Aug 03, 2015 | 46.43 | 47.35 | 45.63 | 46.20 | 46,084 | -0.06(-0.13%) |
Jul 31, 2015 | 46.46 | 46.74 | 45.87 | 46.26 | 26,293 | +0.08(+0.17%) |
Jul 30, 2015 | 46.23 | 46.80 | 45.80 | 46.18 | 28,480 | +0.12(+0.26%) |
Jul 29, 2015 | 44.97 | 47.01 | 44.97 | 46.06 | 49,010 | +0.88(+1.95%) |
Jul 28, 2015 | 45.07 | 45.82 | 44.31 | 45.18 | 33,934 | +0.47(+1.05%) |
Jul 27, 2015 | 44.12 | 44.85 | 44.07 | 44.71 | 41,981 | +0.21(+0.47%) |
Jul 24, 2015 | 44.60 | 44.86 | 44.22 | 44.50 | 45,781 | +0.01(+0.02%) |
Jul 23, 2015 | 45.19 | 45.85 | 44.32 | 44.49 | 20,275 | -0.79(-1.74%) |
Jul 22, 2015 | 45.15 | 45.47 | 45.00 | 45.28 | 28,145 | +0.13(+0.29%) |
Jul 21, 2015 | 45.20 | 45.98 | 45.00 | 45.15 | 49,320 | -0.42(-0.92%) |
Jul 20, 2015 | 46.34 | 46.53 | 45.47 | 45.57 | 34,328 | -1.00(-2.15%) |
Jul 17, 2015 | 47.00 | 47.12 | 46.23 | 46.57 | 25,955 | -0.26(-0.56%) |
Jul 16, 2015 | 47.32 | 47.44 | 46.78 | 46.83 | 63,636 | -0.35(-0.74%) |
Jul 15, 2015 | 47.64 | 47.93 | 47.02 | 47.18 | 33,754 | -0.70(-1.46%) |
Jul 14, 2015 | 48.03 | 48.44 | 47.76 | 47.88 | 37,546 | -0.27(-0.57%) |
Jul 13, 2015 | 48.50 | 48.77 | 48.01 | 48.16 | 33,676 | -0.14(-0.30%) |
Jul 10, 2015 | 47.94 | 48.50 | 47.65 | 48.30 | 30,388 | +0.92(+1.94%) |
Jul 09, 2015 | 48.84 | 48.84 | 47.38 | 47.38 | 17,023 | -0.89(-1.84%) |
Jul 08, 2015 | 48.43 | 49.02 | 47.79 | 48.27 | 14,956 | -0.79(-1.61%) |
Jul 07, 2015 | 49.92 | 49.99 | 48.61 | 49.06 | 23,585 | -1.02(-2.04%) |
Jul 06, 2015 | 48.84 | 50.45 | 48.73 | 50.08 | 37,439 | +1.20(+2.45%) |
Jul 02, 2015 | 50.10 | 48.88 | 48.88 | 48.88 | 16,500 | -1.14(-2.28%) |