Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 36.70 | 37.21 | 36.51 | 37.12 | 1,391,540 | +0.94(+2.61%) |
Sep 29, 2015 | 35.83 | 36.43 | 35.58 | 36.18 | 1,316,057 | +0.45(+1.25%) |
Sep 28, 2015 | 36.98 | 37.02 | 35.69 | 35.73 | 1,144,247 | -1.32(-3.56%) |
Sep 25, 2015 | 37.26 | 37.46 | 36.77 | 37.05 | 540,103 | +0.17(+0.47%) |
Sep 24, 2015 | 36.42 | 36.90 | 36.34 | 36.88 | 648,426 | +0.11(+0.30%) |
Sep 23, 2015 | 36.71 | 36.90 | 36.51 | 36.77 | 870,680 | +0.13(+0.35%) |
Sep 22, 2015 | 36.53 | 36.68 | 36.31 | 36.64 | 823,832 | -0.21(-0.57%) |
Sep 21, 2015 | 37.38 | 37.41 | 36.65 | 36.85 | 913,447 | -0.25(-0.66%) |
Sep 18, 2015 | 37.11 | 37.31 | 36.94 | 37.10 | 1,670,733 | -0.41(-1.09%) |
Sep 17, 2015 | 38.07 | 38.14 | 37.44 | 37.51 | 860,742 | -0.49(-1.29%) |
Sep 16, 2015 | 37.90 | 38.05 | 37.69 | 38.00 | 894,450 | +0.24(+0.63%) |
Sep 15, 2015 | 37.52 | 37.79 | 37.14 | 37.76 | 1,076,504 | +0.45(+1.22%) |
Sep 14, 2015 | 37.34 | 37.56 | 37.08 | 37.31 | 1,141,614 | -0.04(-0.10%) |
Sep 11, 2015 | 36.98 | 37.35 | 36.94 | 37.34 | 1,161,283 | +0.32(+0.86%) |
Sep 10, 2015 | 36.78 | 37.18 | 36.48 | 37.02 | 1,090,719 | +0.32(+0.87%) |
Sep 09, 2015 | 37.14 | 37.16 | 36.65 | 36.71 | 1,333,043 | +0.09(+0.25%) |
Sep 08, 2015 | 35.16 | 36.64 | 35.16 | 36.61 | 1,445,869 | +1.45(+4.13%) |
Sep 04, 2015 | 35.04 | 35.16 | 35.16 | 35.16 | 679,762 | -0.50(-1.40%) |
Sep 03, 2015 | 35.25 | 35.86 | 35.25 | 35.66 | 685,532 | +0.42(+1.19%) |
Sep 02, 2015 | 35.07 | 35.39 | 34.68 | 35.24 | 1,113,206 | +0.35(+0.99%) |
Sep 01, 2015 | 35.42 | 35.77 | 34.62 | 34.90 | 987,015 | -1.22(-3.37%) |
Aug 31, 2015 | 36.22 | 36.41 | 36.04 | 36.12 | 1,570,262 | -0.20(-0.55%) |
Aug 28, 2015 | 36.51 | 36.54 | 36.05 | 36.31 | 1,267,903 | -0.12(-0.32%) |
Aug 27, 2015 | 36.12 | 36.60 | 35.75 | 36.43 | 1,859,179 | +0.56(+1.57%) |
Aug 26, 2015 | 34.69 | 36.01 | 34.29 | 35.87 | 2,022,927 | +1.75(+5.14%) |
Aug 25, 2015 | 35.22 | 35.22 | 34.09 | 34.12 | 1,600,721 | +0.13(+0.37%) |
Aug 24, 2015 | 33.13 | 34.88 | 32.36 | 33.99 | 1,970,774 | -0.76(-2.20%) |
Aug 21, 2015 | 34.93 | 35.57 | 34.75 | 34.75 | 2,119,338 | -0.31(-0.89%) |
Aug 20, 2015 | 35.43 | 35.75 | 35.05 | 35.06 | 957,117 | -0.72(-2.00%) |
Aug 19, 2015 | 35.60 | 35.91 | 35.39 | 35.78 | 908,862 | +0.00(+0.00%) |
Aug 18, 2015 | 36.07 | 36.12 | 35.77 | 35.78 | 790,476 | -0.25(-0.70%) |
Aug 17, 2015 | 35.36 | 36.11 | 35.36 | 36.03 | 1,472,858 | +0.50(+1.40%) |
Aug 14, 2015 | 35.62 | 35.63 | 35.15 | 35.53 | 1,648,899 | +0.33(+0.93%) |
Aug 13, 2015 | 34.75 | 35.36 | 34.67 | 35.21 | 5,460,234 | -0.07(-0.21%) |
Aug 12, 2015 | 35.52 | 35.73 | 35.15 | 35.28 | 865,929 | -0.44(-1.24%) |
Aug 11, 2015 | 35.35 | 35.76 | 35.05 | 35.73 | 1,125,249 | +0.09(+0.25%) |
Aug 10, 2015 | 35.62 | 35.84 | 35.38 | 35.63 | 1,361,251 | +0.34(+0.98%) |
Aug 07, 2015 | 35.64 | 35.91 | 35.16 | 35.29 | 1,202,179 | -0.38(-1.07%) |
Aug 06, 2015 | 36.02 | 36.29 | 35.44 | 35.67 | 1,776,707 | -0.35(-0.98%) |
Aug 05, 2015 | 35.69 | 36.27 | 35.69 | 36.02 | 1,844,779 | +0.56(+1.59%) |
Aug 04, 2015 | 35.37 | 36.15 | 34.81 | 35.46 | 2,081,552 | +0.43(+1.22%) |
Aug 03, 2015 | 34.16 | 35.37 | 34.10 | 35.04 | 3,388,198 | +2.45(+7.51%) |
Jul 31, 2015 | 32.31 | 32.68 | 32.12 | 32.59 | 1,445,239 | +0.44(+1.38%) |
Jul 30, 2015 | 32.09 | 32.19 | 31.53 | 32.14 | 1,495,469 | +0.35(+1.11%) |
Jul 29, 2015 | 31.46 | 31.81 | 31.05 | 31.79 | 798,529 | +0.50(+1.59%) |
Jul 28, 2015 | 30.27 | 31.43 | 30.14 | 31.29 | 1,015,187 | +1.08(+3.57%) |
Jul 27, 2015 | 30.22 | 30.36 | 29.94 | 30.21 | 492,455 | -0.27(-0.89%) |
Jul 24, 2015 | 30.93 | 31.10 | 30.44 | 30.48 | 508,547 | -0.56(-1.81%) |
Jul 23, 2015 | 31.06 | 31.35 | 30.86 | 31.05 | 869,461 | +0.03(+0.09%) |
Jul 22, 2015 | 30.39 | 31.05 | 30.32 | 31.02 | 1,328,339 | +0.43(+1.39%) |
Jul 21, 2015 | 30.63 | 30.83 | 30.51 | 30.59 | 797,703 | -0.24(-0.76%) |
Jul 20, 2015 | 30.99 | 31.11 | 30.70 | 30.83 | 554,231 | -0.15(-0.47%) |
Jul 17, 2015 | 31.31 | 31.34 | 30.90 | 30.97 | 265,204 | -0.23(-0.73%) |
Jul 16, 2015 | 31.44 | 31.44 | 31.15 | 31.20 | 492,723 | +0.08(+0.26%) |
Jul 15, 2015 | 31.51 | 31.72 | 31.05 | 31.12 | 611,543 | -0.46(-1.46%) |
Jul 14, 2015 | 31.09 | 31.73 | 31.00 | 31.58 | 607,787 | +0.40(+1.28%) |
Jul 13, 2015 | 31.06 | 31.25 | 30.75 | 31.18 | 1,171,388 | +0.40(+1.30%) |
Jul 10, 2015 | 31.02 | 31.21 | 30.58 | 30.78 | 766,330 | +0.18(+0.59%) |
Jul 09, 2015 | 30.95 | 31.39 | 30.45 | 30.60 | 1,360,947 | -0.09(-0.30%) |
Jul 08, 2015 | 30.92 | 30.98 | 30.51 | 30.69 | 1,146,431 | -0.50(-1.60%) |
Jul 07, 2015 | 31.02 | 31.20 | 30.28 | 31.19 | 924,271 | +0.24(+0.79%) |
Jul 06, 2015 | 30.99 | 31.52 | 30.72 | 30.95 | 1,429,464 | -0.30(-0.96%) |
Jul 02, 2015 | 31.39 | 31.25 | 31.25 | 31.25 | 613,252 | -0.18(-0.58%) |