Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 36.80 | 37.04 | 36.27 | 36.30 | 231,864 | -0.03(-0.08%) |
Sep 29, 2015 | 36.13 | 36.40 | 35.39 | 36.33 | 273,563 | +0.23(+0.64%) |
Sep 28, 2015 | 36.50 | 36.81 | 35.92 | 36.10 | 194,797 | -0.55(-1.50%) |
Sep 25, 2015 | 36.94 | 36.94 | 36.07 | 36.65 | 409,673 | -0.10(-0.27%) |
Sep 24, 2015 | 37.19 | 37.19 | 36.48 | 36.75 | 241,282 | -0.63(-1.68%) |
Sep 23, 2015 | 37.92 | 37.92 | 37.13 | 37.38 | 152,005 | -0.53(-1.39%) |
Sep 22, 2015 | 38.41 | 38.73 | 37.58 | 37.91 | 190,867 | -1.01(-2.59%) |
Sep 21, 2015 | 39.12 | 39.61 | 38.79 | 38.92 | 140,531 | +0.09(+0.23%) |
Sep 18, 2015 | 38.67 | 39.17 | 38.42 | 38.83 | 550,486 | -0.42(-1.07%) |
Sep 17, 2015 | 38.79 | 39.64 | 38.52 | 39.24 | 197,351 | +0.35(+0.90%) |
Sep 16, 2015 | 38.60 | 38.98 | 38.45 | 38.90 | 129,382 | +0.30(+0.77%) |
Sep 15, 2015 | 37.89 | 38.70 | 37.85 | 38.60 | 162,499 | +0.80(+2.11%) |
Sep 14, 2015 | 38.07 | 38.26 | 37.63 | 37.80 | 164,437 | -0.17(-0.45%) |
Sep 11, 2015 | 37.95 | 38.43 | 37.83 | 37.97 | 218,897 | -0.24(-0.63%) |
Sep 10, 2015 | 37.91 | 38.48 | 37.87 | 38.21 | 272,591 | +0.35(+0.92%) |
Sep 09, 2015 | 38.63 | 38.68 | 37.79 | 37.86 | 317,480 | -0.47(-1.22%) |
Sep 08, 2015 | 38.26 | 38.56 | 36.97 | 38.33 | 348,606 | +0.73(+1.94%) |
Sep 04, 2015 | 37.81 | 37.60 | 37.60 | 37.60 | 285,538 | -0.78(-2.03%) |
Sep 03, 2015 | 37.63 | 38.47 | 37.63 | 38.38 | 322,614 | +0.80(+2.12%) |
Sep 02, 2015 | 37.19 | 37.58 | 36.85 | 37.58 | 145,788 | +1.00(+2.73%) |
Sep 01, 2015 | 36.91 | 37.25 | 36.48 | 36.58 | 201,335 | -1.00(-2.65%) |
Aug 31, 2015 | 36.91 | 38.45 | 36.68 | 37.58 | 257,421 | +0.63(+1.70%) |
Aug 28, 2015 | 37.32 | 38.39 | 36.66 | 36.95 | 560,538 | -0.68(-1.80%) |
Aug 27, 2015 | 37.82 | 38.25 | 36.99 | 37.63 | 341,790 | +0.03(+0.08%) |
Aug 26, 2015 | 37.35 | 37.68 | 36.50 | 37.60 | 191,965 | +1.11(+3.03%) |
Aug 25, 2015 | 38.81 | 38.81 | 36.42 | 36.49 | 212,633 | -1.24(-3.28%) |
Aug 24, 2015 | 37.51 | 39.18 | 36.66 | 37.73 | 272,405 | -1.34(-3.42%) |
Aug 21, 2015 | 38.85 | 39.55 | 38.78 | 39.06 | 273,704 | -0.48(-1.21%) |
Aug 20, 2015 | 40.52 | 40.54 | 39.51 | 39.54 | 249,255 | -1.11(-2.72%) |
Aug 19, 2015 | 41.04 | 41.04 | 40.63 | 40.65 | 153,362 | -0.52(-1.26%) |
Aug 18, 2015 | 41.08 | 41.65 | 41.03 | 41.17 | 117,754 | +0.00(+0.00%) |
Aug 17, 2015 | 41.88 | 42.02 | 41.05 | 41.17 | 169,409 | -0.78(-1.85%) |
Aug 14, 2015 | 40.64 | 42.15 | 40.46 | 41.95 | 331,712 | +1.22(+2.99%) |
Aug 13, 2015 | 40.04 | 40.97 | 40.04 | 40.73 | 290,228 | +0.55(+1.36%) |
Aug 12, 2015 | 40.83 | 41.00 | 39.56 | 40.18 | 286,352 | -0.92(-2.23%) |
Aug 11, 2015 | 40.02 | 41.45 | 39.14 | 41.10 | 364,850 | +0.34(+0.83%) |
Aug 10, 2015 | 39.81 | 41.35 | 39.81 | 40.76 | 303,545 | +1.04(+2.61%) |
Aug 07, 2015 | 40.68 | 40.71 | 39.63 | 39.72 | 168,678 | -1.08(-2.64%) |
Aug 06, 2015 | 41.39 | 41.39 | 39.42 | 40.80 | 632,945 | -1.12(-2.66%) |
Aug 05, 2015 | 42.54 | 42.93 | 41.77 | 41.92 | 301,794 | -0.44(-1.04%) |
Aug 04, 2015 | 41.94 | 42.81 | 41.88 | 42.36 | 317,370 | +0.49(+1.17%) |
Aug 03, 2015 | 41.98 | 42.42 | 41.42 | 41.87 | 193,059 | -0.14(-0.33%) |
Jul 31, 2015 | 42.33 | 42.61 | 41.99 | 42.01 | 194,323 | -0.10(-0.24%) |
Jul 30, 2015 | 42.37 | 42.63 | 41.82 | 42.11 | 207,940 | -0.39(-0.91%) |
Jul 29, 2015 | 41.88 | 43.18 | 41.69 | 42.49 | 414,599 | +0.70(+1.67%) |
Jul 28, 2015 | 41.18 | 42.13 | 40.74 | 41.80 | 267,413 | +0.88(+2.14%) |
Jul 27, 2015 | 41.54 | 41.55 | 40.73 | 40.92 | 276,285 | -0.66(-1.58%) |
Jul 24, 2015 | 41.67 | 42.01 | 41.48 | 41.58 | 411,627 | -0.19(-0.45%) |
Jul 23, 2015 | 42.16 | 42.73 | 41.61 | 41.77 | 478,394 | -0.39(-0.92%) |
Jul 22, 2015 | 43.87 | 43.87 | 41.92 | 42.16 | 1,506,886 | +2.52(+6.36%) |
Jul 21, 2015 | 38.99 | 39.82 | 38.95 | 39.63 | 281,639 | +0.74(+1.90%) |
Jul 20, 2015 | 39.81 | 39.81 | 38.85 | 38.90 | 429,208 | -0.78(-1.96%) |
Jul 17, 2015 | 39.57 | 40.17 | 39.19 | 39.67 | 292,606 | -0.22(-0.55%) |
Jul 16, 2015 | 40.13 | 40.28 | 39.82 | 39.89 | 230,597 | -0.16(-0.40%) |
Jul 15, 2015 | 41.37 | 41.53 | 39.86 | 40.05 | 312,515 | -1.32(-3.18%) |
Jul 14, 2015 | 41.54 | 41.87 | 41.17 | 41.37 | 200,323 | -0.26(-0.62%) |
Jul 13, 2015 | 40.53 | 41.66 | 40.45 | 41.63 | 312,931 | +1.39(+3.44%) |
Jul 10, 2015 | 38.65 | 40.36 | 38.65 | 40.24 | 284,925 | +1.81(+4.72%) |
Jul 09, 2015 | 38.53 | 38.98 | 38.36 | 38.43 | 447,204 | +0.30(+0.78%) |
Jul 08, 2015 | 38.66 | 39.14 | 37.90 | 38.13 | 423,761 | -0.93(-2.37%) |
Jul 07, 2015 | 39.46 | 39.46 | 38.75 | 39.05 | 365,749 | -0.32(-0.81%) |
Jul 06, 2015 | 39.94 | 40.14 | 39.11 | 39.37 | 253,313 | -0.97(-2.40%) |
Jul 02, 2015 | 40.84 | 40.34 | 40.34 | 40.34 | 224,659 | -0.39(-0.95%) |