Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.71 | 33.68 | 32.58 | 32.98 | 87,269 | -0.10(-0.31%) |
Sep 29, 2015 | 33.44 | 33.73 | 32.87 | 33.08 | 40,415 | -0.21(-0.62%) |
Sep 28, 2015 | 32.89 | 33.62 | 32.58 | 33.29 | 33,222 | +0.15(+0.47%) |
Sep 25, 2015 | 33.62 | 33.62 | 32.66 | 33.13 | 62,729 | +0.03(+0.08%) |
Sep 24, 2015 | 33.30 | 33.41 | 32.69 | 33.11 | 98,004 | -0.41(-1.23%) |
Sep 23, 2015 | 33.76 | 34.08 | 32.77 | 33.52 | 36,711 | -0.37(-1.09%) |
Sep 22, 2015 | 32.89 | 34.22 | 32.77 | 33.89 | 39,578 | +0.45(+1.36%) |
Sep 21, 2015 | 32.99 | 35.36 | 32.57 | 33.44 | 52,742 | +0.95(+2.93%) |
Sep 18, 2015 | 33.70 | 34.66 | 32.48 | 32.48 | 234,986 | -1.73(-5.04%) |
Sep 17, 2015 | 35.27 | 35.60 | 34.07 | 34.21 | 40,136 | -1.16(-3.28%) |
Sep 16, 2015 | 34.53 | 35.68 | 34.35 | 35.37 | 77,491 | +1.05(+3.05%) |
Sep 15, 2015 | 34.51 | 35.55 | 34.16 | 34.32 | 114,328 | +0.02(+0.05%) |
Sep 14, 2015 | 34.29 | 34.59 | 34.03 | 34.30 | 41,438 | -0.03(-0.07%) |
Sep 11, 2015 | 34.71 | 37.66 | 33.97 | 34.33 | 38,854 | -1.10(-3.10%) |
Sep 10, 2015 | 35.28 | 35.75 | 35.21 | 35.43 | 40,667 | +0.09(+0.27%) |
Sep 09, 2015 | 35.74 | 35.92 | 35.19 | 35.33 | 28,522 | -0.11(-0.31%) |
Sep 08, 2015 | 34.77 | 36.19 | 34.68 | 35.44 | 32,923 | +1.38(+4.06%) |
Sep 04, 2015 | 34.19 | 34.06 | 34.06 | 34.06 | 21,207 | -0.66(-1.90%) |
Sep 03, 2015 | 34.71 | 35.19 | 34.37 | 34.72 | 19,076 | +0.25(+0.72%) |
Sep 02, 2015 | 34.27 | 34.53 | 33.67 | 34.47 | 21,375 | +0.98(+2.92%) |
Sep 01, 2015 | 35.56 | 36.62 | 33.30 | 33.50 | 60,577 | -2.88(-7.93%) |
Aug 31, 2015 | 35.51 | 36.63 | 35.19 | 36.38 | 29,784 | +0.77(+2.17%) |
Aug 28, 2015 | 34.85 | 37.32 | 34.59 | 35.61 | 25,659 | +0.74(+2.12%) |
Aug 27, 2015 | 34.34 | 35.29 | 34.17 | 34.87 | 38,181 | +0.51(+1.47%) |
Aug 26, 2015 | 33.67 | 34.75 | 32.83 | 34.36 | 59,929 | +1.44(+4.38%) |
Aug 25, 2015 | 34.33 | 34.71 | 32.74 | 32.92 | 133,139 | -1.21(-3.55%) |
Aug 24, 2015 | 34.31 | 37.46 | 34.01 | 34.13 | 85,693 | -2.50(-6.82%) |
Aug 21, 2015 | 36.41 | 37.84 | 36.41 | 36.63 | 59,852 | -0.44(-1.18%) |
Aug 20, 2015 | 37.25 | 38.28 | 36.97 | 37.07 | 58,137 | -0.42(-1.12%) |
Aug 19, 2015 | 36.83 | 38.09 | 36.72 | 37.49 | 29,355 | +0.53(+1.44%) |
Aug 18, 2015 | 38.28 | 38.28 | 36.57 | 36.95 | 30,770 | -1.28(-3.34%) |
Aug 17, 2015 | 37.38 | 38.26 | 37.26 | 38.23 | 23,218 | +0.63(+1.67%) |
Aug 14, 2015 | 37.13 | 37.74 | 37.07 | 37.61 | 31,010 | +0.33(+0.87%) |
Aug 13, 2015 | 37.33 | 37.59 | 37.04 | 37.28 | 39,587 | -0.21(-0.57%) |
Aug 12, 2015 | 36.97 | 37.55 | 36.24 | 37.49 | 23,406 | +0.19(+0.51%) |
Aug 11, 2015 | 37.54 | 37.83 | 37.03 | 37.31 | 50,295 | -0.76(-1.98%) |
Aug 10, 2015 | 37.37 | 39.04 | 36.05 | 38.06 | 55,304 | +0.79(+2.12%) |
Aug 07, 2015 | 38.37 | 38.56 | 37.25 | 37.27 | 21,285 | -1.27(-3.30%) |
Aug 06, 2015 | 38.58 | 39.09 | 38.28 | 38.54 | 31,344 | -0.26(-0.66%) |
Aug 05, 2015 | 39.83 | 39.83 | 37.76 | 38.80 | 26,586 | -1.17(-2.92%) |
Aug 04, 2015 | 38.92 | 39.97 | 38.78 | 39.96 | 68,895 | +1.11(+2.87%) |
Aug 03, 2015 | 38.19 | 38.90 | 38.19 | 38.85 | 50,462 | +0.75(+1.96%) |
Jul 31, 2015 | 38.11 | 38.88 | 36.32 | 38.11 | 53,612 | -0.02(-0.04%) |
Jul 30, 2015 | 36.79 | 38.20 | 36.73 | 38.12 | 66,293 | +1.24(+3.37%) |
Jul 29, 2015 | 37.09 | 37.51 | 36.60 | 36.88 | 29,552 | -0.41(-1.10%) |
Jul 28, 2015 | 37.19 | 37.52 | 36.42 | 37.29 | 67,280 | +0.18(+0.48%) |
Jul 27, 2015 | 37.11 | 37.41 | 36.70 | 37.11 | 39,702 | -0.04(-0.12%) |
Jul 24, 2015 | 37.01 | 37.63 | 36.42 | 37.15 | 35,098 | +0.24(+0.65%) |
Jul 23, 2015 | 38.53 | 38.53 | 36.68 | 36.91 | 30,401 | -1.34(-3.49%) |
Jul 22, 2015 | 38.11 | 38.42 | 37.81 | 38.25 | 20,102 | +0.39(+1.02%) |
Jul 21, 2015 | 38.47 | 39.39 | 37.75 | 37.87 | 32,616 | -0.87(-2.23%) |
Jul 20, 2015 | 38.96 | 39.15 | 38.34 | 38.73 | 71,969 | -0.42(-1.07%) |
Jul 17, 2015 | 38.80 | 39.41 | 38.75 | 39.15 | 83,699 | +0.25(+0.64%) |
Jul 16, 2015 | 38.55 | 39.19 | 38.28 | 38.90 | 83,705 | +0.63(+1.66%) |
Jul 15, 2015 | 37.70 | 38.28 | 37.70 | 38.27 | 24,613 | +0.19(+0.50%) |
Jul 14, 2015 | 37.77 | 38.09 | 37.45 | 38.08 | 59,337 | +0.09(+0.25%) |
Jul 13, 2015 | 37.47 | 38.17 | 37.38 | 37.99 | 61,719 | +0.61(+1.63%) |
Jul 10, 2015 | 36.84 | 37.55 | 34.12 | 37.38 | 32,252 | +0.90(+2.47%) |
Jul 09, 2015 | 36.60 | 36.98 | 35.69 | 36.48 | 40,867 | +0.37(+1.02%) |
Jul 08, 2015 | 35.48 | 36.17 | 35.43 | 36.11 | 73,058 | +0.16(+0.45%) |
Jul 07, 2015 | 35.96 | 36.16 | 35.05 | 35.95 | 47,806 | -0.06(-0.17%) |
Jul 06, 2015 | 36.13 | 36.34 | 35.33 | 36.01 | 55,531 | -0.53(-1.45%) |
Jul 02, 2015 | 37.35 | 36.54 | 36.54 | 36.54 | 26,731 | -1.00(-2.67%) |