Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 35.64 | 36.27 | 35.54 | 36.21 | 205,351 | +0.99(+2.81%) |
Sep 29, 2015 | 35.05 | 35.54 | 34.84 | 35.22 | 244,198 | +0.14(+0.40%) |
Sep 28, 2015 | 35.72 | 35.77 | 35.04 | 35.08 | 142,247 | -0.81(-2.26%) |
Sep 25, 2015 | 35.95 | 36.48 | 35.50 | 35.89 | 299,972 | +0.33(+0.93%) |
Sep 24, 2015 | 35.33 | 35.90 | 34.83 | 35.56 | 185,888 | -0.19(-0.53%) |
Sep 23, 2015 | 36.24 | 36.44 | 35.66 | 35.75 | 167,748 | -0.56(-1.54%) |
Sep 22, 2015 | 36.40 | 36.51 | 35.57 | 36.31 | 174,378 | -0.59(-1.60%) |
Sep 21, 2015 | 36.31 | 37.26 | 36.27 | 36.90 | 268,574 | +0.71(+1.96%) |
Sep 18, 2015 | 35.53 | 36.43 | 35.53 | 36.19 | 285,990 | +0.38(+1.06%) |
Sep 17, 2015 | 35.87 | 36.36 | 35.62 | 35.81 | 299,574 | -0.20(-0.56%) |
Sep 16, 2015 | 35.87 | 36.20 | 35.86 | 36.01 | 287,526 | +0.21(+0.59%) |
Sep 15, 2015 | 36.15 | 36.15 | 35.67 | 35.80 | 219,308 | -0.26(-0.72%) |
Sep 14, 2015 | 36.14 | 36.20 | 35.61 | 36.06 | 155,494 | -0.08(-0.22%) |
Sep 11, 2015 | 36.00 | 36.41 | 35.88 | 36.14 | 228,220 | -0.14(-0.39%) |
Sep 10, 2015 | 36.11 | 36.69 | 36.11 | 36.28 | 146,915 | +0.05(+0.14%) |
Sep 09, 2015 | 37.10 | 37.44 | 36.19 | 36.23 | 245,723 | -0.72(-1.95%) |
Sep 08, 2015 | 36.42 | 37.08 | 36.40 | 36.95 | 317,295 | +1.06(+2.95%) |
Sep 04, 2015 | 35.89 | 35.89 | 35.89 | 35.89 | 275,800 | -0.53(-1.46%) |
Sep 03, 2015 | 36.78 | 36.90 | 36.34 | 36.42 | 451,522 | -0.23(-0.63%) |
Sep 02, 2015 | 36.61 | 37.20 | 36.19 | 36.65 | 313,874 | +0.45(+1.24%) |
Sep 01, 2015 | 36.30 | 36.87 | 36.06 | 36.20 | 191,757 | -0.74(-2.00%) |
Aug 31, 2015 | 37.40 | 37.66 | 36.67 | 36.94 | 201,478 | -0.62(-1.65%) |
Aug 28, 2015 | 37.26 | 37.69 | 36.97 | 37.56 | 222,301 | +0.00(+0.00%) |
Aug 27, 2015 | 36.81 | 37.58 | 36.25 | 37.56 | 271,135 | +1.17(+3.22%) |
Aug 26, 2015 | 35.19 | 36.47 | 35.02 | 36.39 | 277,622 | +1.71(+4.93%) |
Aug 25, 2015 | 35.63 | 35.66 | 34.59 | 34.68 | 227,572 | +0.15(+0.43%) |
Aug 24, 2015 | 32.67 | 36.10 | 31.99 | 34.53 | 479,868 | -1.06(-2.98%) |
Aug 21, 2015 | 35.85 | 36.97 | 35.50 | 35.59 | 385,473 | -0.79(-2.17%) |
Aug 20, 2015 | 37.25 | 37.25 | 36.25 | 36.38 | 228,658 | -1.14(-3.04%) |
Aug 19, 2015 | 38.03 | 38.16 | 37.14 | 37.52 | 213,579 | -0.60(-1.57%) |
Aug 18, 2015 | 38.36 | 38.86 | 37.96 | 38.12 | 240,615 | -0.28(-0.73%) |
Aug 17, 2015 | 38.39 | 38.49 | 37.66 | 38.40 | 175,155 | -0.18(-0.47%) |
Aug 14, 2015 | 37.59 | 38.87 | 37.55 | 38.58 | 239,527 | +0.94(+2.50%) |
Aug 13, 2015 | 37.56 | 37.85 | 37.25 | 37.64 | 166,098 | +0.00(+0.00%) |
Aug 12, 2015 | 37.43 | 37.73 | 36.36 | 37.64 | 202,179 | +0.21(+0.56%) |
Aug 11, 2015 | 37.60 | 37.69 | 36.40 | 37.43 | 289,980 | -0.51(-1.34%) |
Aug 10, 2015 | 38.12 | 38.30 | 37.73 | 37.94 | 328,933 | -0.09(-0.24%) |
Aug 07, 2015 | 37.97 | 38.08 | 37.27 | 38.03 | 300,776 | -0.09(-0.24%) |
Aug 06, 2015 | 38.16 | 38.21 | 37.54 | 38.12 | 347,775 | +0.01(+0.03%) |
Aug 05, 2015 | 37.80 | 38.61 | 37.74 | 38.11 | 345,716 | +0.53(+1.41%) |
Aug 04, 2015 | 37.58 | 37.60 | 37.04 | 37.58 | 524,765 | +0.31(+0.83%) |
Aug 03, 2015 | 37.13 | 37.62 | 37.06 | 37.27 | 204,000 | -0.07(-0.19%) |
Jul 31, 2015 | 37.37 | 37.61 | 37.09 | 37.34 | 199,345 | +0.16(+0.43%) |
Jul 30, 2015 | 36.93 | 37.36 | 36.65 | 37.18 | 348,124 | -0.10(-0.27%) |
Jul 29, 2015 | 37.81 | 37.92 | 36.58 | 37.28 | 430,596 | -1.52(-3.92%) |
Jul 28, 2015 | 38.65 | 38.89 | 38.02 | 38.80 | 164,551 | +0.31(+0.81%) |
Jul 27, 2015 | 38.55 | 38.85 | 38.33 | 38.49 | 159,270 | -0.42(-1.08%) |
Jul 24, 2015 | 39.01 | 39.36 | 38.69 | 38.91 | 171,382 | -0.12(-0.31%) |
Jul 23, 2015 | 39.19 | 39.46 | 38.80 | 39.03 | 168,070 | -0.05(-0.13%) |
Jul 22, 2015 | 39.58 | 39.66 | 39.03 | 39.08 | 278,877 | -0.84(-2.10%) |
Jul 21, 2015 | 40.22 | 40.34 | 39.75 | 39.92 | 113,402 | -0.40(-0.99%) |
Jul 20, 2015 | 40.32 | 40.83 | 40.22 | 40.32 | 247,923 | +0.07(+0.17%) |
Jul 17, 2015 | 40.33 | 40.33 | 40.04 | 40.25 | 170,068 | -0.04(-0.10%) |
Jul 16, 2015 | 39.91 | 40.44 | 39.88 | 40.29 | 132,895 | +0.63(+1.59%) |
Jul 15, 2015 | 40.36 | 40.36 | 39.46 | 39.66 | 209,964 | -0.74(-1.83%) |
Jul 14, 2015 | 39.82 | 40.51 | 39.61 | 40.40 | 241,770 | +0.61(+1.53%) |
Jul 13, 2015 | 39.03 | 39.85 | 38.98 | 39.79 | 182,009 | +0.86(+2.21%) |
Jul 10, 2015 | 38.74 | 39.03 | 38.58 | 38.93 | 206,470 | +0.77(+2.02%) |
Jul 09, 2015 | 38.61 | 39.27 | 38.09 | 38.16 | 160,846 | -0.04(-0.10%) |
Jul 08, 2015 | 38.97 | 39.19 | 37.89 | 38.20 | 196,216 | -1.08(-2.75%) |
Jul 07, 2015 | 39.34 | 39.40 | 38.15 | 39.28 | 194,937 | -0.26(-0.66%) |
Jul 06, 2015 | 39.04 | 39.96 | 39.04 | 39.54 | 173,544 | -0.30(-0.75%) |
Jul 02, 2015 | 39.29 | 39.84 | 39.84 | 39.84 | 261,800 | +0.55(+1.40%) |