Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.78 | 34.93 | 34.39 | 34.73 | 1,069,108 | +0.35(+1.01%) |
Sep 29, 2015 | 34.36 | 34.76 | 34.12 | 34.38 | 902,745 | +0.03(+0.10%) |
Sep 28, 2015 | 35.51 | 35.58 | 34.29 | 34.34 | 979,307 | -1.30(-3.65%) |
Sep 25, 2015 | 35.81 | 35.85 | 35.42 | 35.65 | 573,967 | +0.17(+0.47%) |
Sep 24, 2015 | 35.27 | 35.65 | 34.99 | 35.48 | 1,069,050 | -0.28(-0.79%) |
Sep 23, 2015 | 36.28 | 36.53 | 35.70 | 35.76 | 667,457 | -0.56(-1.53%) |
Sep 22, 2015 | 36.62 | 36.84 | 36.11 | 36.32 | 492,183 | -0.67(-1.82%) |
Sep 21, 2015 | 37.11 | 37.46 | 36.87 | 36.99 | 500,207 | +0.14(+0.38%) |
Sep 18, 2015 | 36.59 | 37.06 | 36.59 | 36.85 | 1,776,436 | -0.30(-0.80%) |
Sep 17, 2015 | 36.88 | 37.50 | 36.88 | 37.15 | 779,381 | +0.17(+0.47%) |
Sep 16, 2015 | 36.57 | 37.06 | 36.47 | 36.97 | 380,351 | +0.45(+1.23%) |
Sep 15, 2015 | 36.07 | 36.56 | 35.92 | 36.53 | 374,358 | +0.52(+1.45%) |
Sep 14, 2015 | 36.53 | 36.53 | 35.84 | 36.00 | 434,288 | -0.56(-1.52%) |
Sep 11, 2015 | 36.20 | 36.56 | 35.94 | 36.56 | 335,511 | +0.17(+0.46%) |
Sep 10, 2015 | 36.28 | 36.75 | 36.16 | 36.39 | 685,108 | +0.07(+0.21%) |
Sep 09, 2015 | 36.74 | 36.83 | 36.27 | 36.32 | 295,749 | -0.07(-0.18%) |
Sep 08, 2015 | 36.10 | 36.47 | 35.90 | 36.38 | 339,425 | +0.88(+2.47%) |
Sep 04, 2015 | 35.58 | 35.51 | 35.51 | 35.51 | 513,880 | -0.56(-1.54%) |
Sep 03, 2015 | 35.93 | 36.30 | 35.85 | 36.06 | 595,938 | +0.28(+0.79%) |
Sep 02, 2015 | 35.68 | 35.78 | 35.15 | 35.78 | 393,996 | +0.56(+1.58%) |
Sep 01, 2015 | 35.75 | 35.90 | 35.05 | 35.22 | 713,071 | -1.13(-3.10%) |
Aug 31, 2015 | 36.41 | 36.79 | 36.19 | 36.35 | 541,209 | -0.36(-0.97%) |
Aug 28, 2015 | 36.59 | 36.89 | 36.40 | 36.71 | 546,250 | -0.05(-0.14%) |
Aug 27, 2015 | 35.95 | 36.93 | 35.90 | 36.76 | 766,724 | +1.24(+3.48%) |
Aug 26, 2015 | 35.31 | 35.64 | 34.67 | 35.52 | 905,608 | +0.92(+2.66%) |
Aug 25, 2015 | 36.28 | 36.38 | 34.56 | 34.60 | 945,071 | -0.72(-2.04%) |
Aug 24, 2015 | 34.54 | 36.57 | 33.25 | 35.32 | 1,371,804 | -1.37(-3.73%) |
Aug 21, 2015 | 37.30 | 37.57 | 36.68 | 36.69 | 975,828 | -0.79(-2.10%) |
Aug 20, 2015 | 38.20 | 38.38 | 37.47 | 37.48 | 943,407 | -1.15(-2.98%) |
Aug 19, 2015 | 38.72 | 39.08 | 38.39 | 38.63 | 684,022 | -0.44(-1.12%) |
Aug 18, 2015 | 39.04 | 39.40 | 38.97 | 39.07 | 473,442 | -0.04(-0.11%) |
Aug 17, 2015 | 38.67 | 39.30 | 38.53 | 39.11 | 663,189 | +0.26(+0.66%) |
Aug 14, 2015 | 38.30 | 38.95 | 38.23 | 38.85 | 516,452 | +0.50(+1.30%) |
Aug 13, 2015 | 38.08 | 38.56 | 37.99 | 38.36 | 381,930 | +0.20(+0.52%) |
Aug 12, 2015 | 38.16 | 38.35 | 37.64 | 38.16 | 463,124 | -0.35(-0.90%) |
Aug 11, 2015 | 38.72 | 38.79 | 38.41 | 38.51 | 587,737 | -0.68(-1.73%) |
Aug 10, 2015 | 38.66 | 39.24 | 38.59 | 39.19 | 479,460 | +0.75(+1.96%) |
Aug 07, 2015 | 38.51 | 38.77 | 38.27 | 38.43 | 388,618 | -0.25(-0.64%) |
Aug 06, 2015 | 39.12 | 39.21 | 38.54 | 38.68 | 461,590 | -0.31(-0.81%) |
Aug 05, 2015 | 39.13 | 39.49 | 38.94 | 39.00 | 359,844 | +0.14(+0.36%) |
Aug 04, 2015 | 38.79 | 39.05 | 38.66 | 38.85 | 521,860 | +0.11(+0.28%) |
Aug 03, 2015 | 38.85 | 38.96 | 38.47 | 38.75 | 626,342 | -0.11(-0.28%) |
Jul 31, 2015 | 39.16 | 39.26 | 38.76 | 38.85 | 664,011 | -0.13(-0.34%) |
Jul 30, 2015 | 38.96 | 39.06 | 38.69 | 38.99 | 512,115 | -0.02(-0.06%) |
Jul 29, 2015 | 38.42 | 39.06 | 38.38 | 39.01 | 750,797 | +0.68(+1.77%) |
Jul 28, 2015 | 37.30 | 38.36 | 36.84 | 38.33 | 1,114,307 | +1.12(+3.01%) |
Jul 27, 2015 | 37.17 | 38.14 | 36.48 | 37.21 | 1,950,698 | -0.90(-2.35%) |
Jul 24, 2015 | 38.66 | 38.75 | 37.83 | 38.11 | 1,368,447 | -0.64(-1.65%) |
Jul 23, 2015 | 39.13 | 39.22 | 38.63 | 38.75 | 843,887 | -0.17(-0.45%) |
Jul 22, 2015 | 38.88 | 39.14 | 38.80 | 38.92 | 775,495 | -0.03(-0.09%) |
Jul 21, 2015 | 39.00 | 39.19 | 38.63 | 38.95 | 1,016,880 | -0.12(-0.32%) |
Jul 20, 2015 | 39.01 | 39.24 | 38.86 | 39.08 | 807,122 | +0.04(+0.11%) |
Jul 17, 2015 | 39.50 | 39.50 | 38.67 | 39.04 | 1,294,254 | -0.41(-1.05%) |
Jul 16, 2015 | 40.75 | 40.79 | 39.37 | 39.45 | 1,678,417 | -1.24(-3.06%) |
Jul 15, 2015 | 40.82 | 40.93 | 40.59 | 40.69 | 871,461 | -0.10(-0.24%) |
Jul 14, 2015 | 40.53 | 40.87 | 40.44 | 40.79 | 489,274 | +0.27(+0.68%) |
Jul 13, 2015 | 40.21 | 40.60 | 40.20 | 40.52 | 660,839 | +0.64(+1.60%) |
Jul 10, 2015 | 39.70 | 39.93 | 39.50 | 39.88 | 806,421 | +0.61(+1.54%) |
Jul 09, 2015 | 39.92 | 39.96 | 39.22 | 39.28 | 503,253 | -0.06(-0.15%) |
Jul 08, 2015 | 39.71 | 39.97 | 39.20 | 39.34 | 682,809 | -0.81(-2.01%) |
Jul 07, 2015 | 40.23 | 40.24 | 39.48 | 40.14 | 835,555 | -0.09(-0.23%) |
Jul 06, 2015 | 40.16 | 40.42 | 39.89 | 40.23 | 1,044,341 | -0.21(-0.53%) |
Jul 02, 2015 | 40.57 | 40.45 | 40.45 | 40.45 | 964,136 | +0.02(+0.06%) |