Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 37.61 | 38.23 | 37.30 | 38.11 | 243,307 | +0.76(+2.03%) |
Sep 29, 2015 | 38.14 | 38.31 | 37.20 | 37.35 | 265,414 | -0.82(-2.15%) |
Sep 28, 2015 | 38.70 | 38.98 | 38.00 | 38.17 | 403,475 | -0.83(-2.13%) |
Sep 25, 2015 | 39.54 | 39.67 | 38.71 | 39.00 | 392,931 | -0.29(-0.74%) |
Sep 24, 2015 | 39.00 | 39.50 | 38.64 | 39.29 | 114,887 | +0.05(+0.13%) |
Sep 23, 2015 | 38.83 | 39.77 | 38.58 | 39.24 | 124,651 | +0.36(+0.93%) |
Sep 22, 2015 | 38.95 | 39.41 | 38.30 | 38.88 | 168,173 | -0.55(-1.39%) |
Sep 21, 2015 | 38.46 | 39.99 | 37.80 | 39.43 | 562,308 | +1.79(+4.76%) |
Sep 18, 2015 | 37.32 | 38.48 | 37.20 | 37.64 | 1,324,976 | -0.07(-0.19%) |
Sep 17, 2015 | 36.78 | 38.42 | 36.34 | 37.71 | 324,959 | +0.70(+1.89%) |
Sep 16, 2015 | 36.51 | 37.58 | 36.35 | 37.01 | 370,953 | +0.47(+1.29%) |
Sep 15, 2015 | 36.18 | 36.74 | 35.36 | 36.54 | 261,628 | +0.24(+0.66%) |
Sep 14, 2015 | 36.00 | 36.84 | 35.70 | 36.30 | 309,678 | +0.37(+1.03%) |
Sep 11, 2015 | 36.00 | 36.16 | 35.41 | 35.93 | 190,119 | +0.13(+0.36%) |
Sep 10, 2015 | 36.05 | 36.97 | 35.52 | 35.80 | 452,886 | +0.13(+0.36%) |
Sep 09, 2015 | 35.00 | 35.97 | 34.74 | 35.67 | 494,815 | +0.75(+2.15%) |
Sep 08, 2015 | 33.47 | 35.55 | 33.25 | 34.92 | 478,372 | +1.69(+5.09%) |
Sep 04, 2015 | 32.80 | 33.23 | 33.23 | 33.23 | 115,900 | +0.10(+0.30%) |
Sep 03, 2015 | 32.53 | 33.43 | 32.22 | 33.13 | 230,271 | +0.77(+2.38%) |
Sep 02, 2015 | 32.52 | 32.69 | 31.80 | 32.36 | 325,957 | +0.11(+0.34%) |
Sep 01, 2015 | 31.97 | 32.99 | 31.97 | 32.25 | 332,036 | -0.31(-0.95%) |
Aug 31, 2015 | 33.40 | 33.56 | 32.35 | 32.56 | 170,900 | -1.06(-3.15%) |
Aug 28, 2015 | 33.06 | 33.67 | 32.96 | 33.62 | 74,833 | +0.42(+1.27%) |
Aug 27, 2015 | 33.75 | 33.75 | 32.75 | 33.20 | 197,054 | -0.23(-0.69%) |
Aug 26, 2015 | 33.14 | 33.69 | 32.24 | 33.43 | 181,380 | +0.68(+2.08%) |
Aug 25, 2015 | 32.88 | 33.38 | 32.04 | 32.75 | 351,780 | +0.55(+1.71%) |
Aug 24, 2015 | 31.62 | 33.25 | 30.56 | 32.20 | 418,501 | -1.15(-3.45%) |
Aug 21, 2015 | 33.67 | 34.40 | 33.11 | 33.35 | 169,973 | -0.79(-2.31%) |
Aug 20, 2015 | 33.72 | 34.33 | 33.52 | 34.14 | 190,599 | +0.08(+0.23%) |
Aug 19, 2015 | 34.20 | 34.98 | 33.53 | 34.06 | 145,476 | -0.36(-1.05%) |
Aug 18, 2015 | 34.49 | 34.88 | 34.00 | 34.42 | 158,278 | +0.03(+0.09%) |
Aug 17, 2015 | 34.00 | 34.94 | 33.96 | 34.39 | 356,322 | -0.08(-0.23%) |
Aug 14, 2015 | 34.65 | 34.65 | 34.19 | 34.47 | 155,969 | -0.14(-0.40%) |
Aug 13, 2015 | 35.27 | 35.99 | 34.58 | 34.61 | 262,606 | -0.84(-2.37%) |
Aug 12, 2015 | 35.24 | 36.94 | 34.80 | 35.45 | 590,953 | +0.59(+1.69%) |
Aug 11, 2015 | 35.43 | 35.50 | 31.47 | 34.86 | 801,566 | -2.55(-6.82%) |
Aug 10, 2015 | 37.76 | 38.84 | 36.63 | 37.41 | 285,958 | -0.14(-0.37%) |
Aug 07, 2015 | 36.20 | 38.87 | 35.42 | 37.55 | 759,430 | +2.40(+6.83%) |
Aug 06, 2015 | 35.62 | 35.80 | 34.44 | 35.15 | 257,228 | -0.47(-1.32%) |
Aug 05, 2015 | 34.85 | 36.36 | 34.80 | 35.62 | 254,630 | +1.02(+2.95%) |
Aug 04, 2015 | 34.92 | 35.16 | 34.08 | 34.60 | 87,636 | -0.29(-0.83%) |
Aug 03, 2015 | 34.66 | 35.22 | 34.26 | 34.89 | 130,937 | +0.09(+0.26%) |
Jul 31, 2015 | 35.66 | 35.66 | 34.53 | 34.80 | 63,232 | -0.90(-2.52%) |
Jul 30, 2015 | 34.95 | 36.31 | 34.61 | 35.70 | 141,678 | +0.60(+1.71%) |
Jul 29, 2015 | 35.14 | 35.60 | 34.21 | 35.10 | 96,455 | -0.17(-0.48%) |
Jul 28, 2015 | 35.55 | 35.59 | 34.44 | 35.27 | 116,826 | +0.01(+0.03%) |
Jul 27, 2015 | 35.93 | 36.20 | 34.86 | 35.26 | 103,656 | -1.00(-2.76%) |
Jul 24, 2015 | 36.95 | 37.23 | 35.94 | 36.26 | 140,793 | -0.69(-1.87%) |
Jul 23, 2015 | 37.13 | 37.47 | 36.87 | 36.95 | 159,961 | -0.05(-0.14%) |
Jul 22, 2015 | 36.94 | 37.40 | 36.94 | 37.00 | 72,401 | -0.02(-0.05%) |
Jul 21, 2015 | 36.87 | 37.47 | 36.54 | 37.02 | 200,820 | +0.09(+0.24%) |
Jul 20, 2015 | 35.38 | 37.17 | 35.38 | 36.93 | 237,963 | +1.64(+4.65%) |
Jul 17, 2015 | 36.15 | 36.29 | 35.21 | 35.29 | 144,766 | -0.79(-2.19%) |
Jul 16, 2015 | 35.71 | 37.00 | 35.66 | 36.08 | 228,039 | +0.59(+1.66%) |
Jul 15, 2015 | 34.81 | 36.71 | 34.81 | 35.49 | 234,112 | +0.73(+2.10%) |
Jul 14, 2015 | 34.11 | 34.86 | 33.90 | 34.76 | 286,705 | +0.76(+2.24%) |
Jul 13, 2015 | 34.39 | 34.93 | 33.94 | 34.00 | 297,630 | -0.31(-0.90%) |
Jul 10, 2015 | 34.38 | 34.66 | 34.00 | 34.31 | 213,906 | +0.31(+0.91%) |
Jul 09, 2015 | 33.92 | 34.30 | 33.50 | 34.00 | 206,312 | +0.48(+1.43%) |
Jul 08, 2015 | 33.83 | 34.14 | 32.72 | 33.52 | 257,593 | -0.69(-2.02%) |
Jul 07, 2015 | 34.73 | 34.76 | 33.50 | 34.21 | 180,495 | -0.75(-2.15%) |
Jul 06, 2015 | 35.22 | 35.46 | 34.80 | 34.96 | 94,109 | -0.48(-1.35%) |
Jul 02, 2015 | 36.23 | 35.44 | 35.44 | 35.44 | 152,700 | -0.80(-2.21%) |