Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.32 | 31.72 | 31.28 | 31.69 | 1,109,671 | +0.68(+2.21%) |
Sep 29, 2015 | 31.10 | 31.14 | 30.76 | 31.00 | 1,230,882 | -0.06(-0.19%) |
Sep 28, 2015 | 31.71 | 31.81 | 30.94 | 31.06 | 1,043,313 | -0.87(-2.74%) |
Sep 25, 2015 | 32.47 | 32.55 | 31.88 | 31.94 | 1,113,296 | -0.04(-0.13%) |
Sep 24, 2015 | 31.32 | 32.03 | 31.31 | 31.98 | 1,514,103 | +0.31(+0.96%) |
Sep 23, 2015 | 31.63 | 31.97 | 31.52 | 31.67 | 624,036 | +0.02(+0.08%) |
Sep 22, 2015 | 31.43 | 31.79 | 31.34 | 31.65 | 909,028 | -0.23(-0.72%) |
Sep 21, 2015 | 31.78 | 32.31 | 31.74 | 31.88 | 1,155,198 | +0.35(+1.10%) |
Sep 18, 2015 | 31.90 | 32.22 | 31.42 | 31.53 | 2,360,581 | -0.96(-2.94%) |
Sep 17, 2015 | 33.45 | 33.75 | 32.40 | 32.49 | 1,379,295 | -1.01(-3.00%) |
Sep 16, 2015 | 33.26 | 33.54 | 32.99 | 33.49 | 982,678 | +0.28(+0.84%) |
Sep 15, 2015 | 33.07 | 33.37 | 32.93 | 33.21 | 1,190,768 | +0.29(+0.88%) |
Sep 14, 2015 | 32.90 | 33.18 | 32.68 | 32.93 | 971,548 | +0.08(+0.25%) |
Sep 11, 2015 | 32.74 | 32.96 | 32.44 | 32.84 | 1,293,854 | -0.02(-0.05%) |
Sep 10, 2015 | 32.50 | 33.26 | 32.43 | 32.86 | 1,194,038 | +0.35(+1.09%) |
Sep 09, 2015 | 33.36 | 33.43 | 32.45 | 32.50 | 1,056,535 | -0.44(-1.33%) |
Sep 08, 2015 | 32.81 | 32.97 | 32.41 | 32.94 | 1,120,289 | +0.90(+2.81%) |
Sep 04, 2015 | 32.13 | 32.04 | 32.04 | 32.04 | 1,014,445 | -0.33(-1.02%) |
Sep 03, 2015 | 32.29 | 32.78 | 32.16 | 32.37 | 1,325,941 | +0.18(+0.56%) |
Sep 02, 2015 | 32.21 | 32.36 | 31.57 | 32.19 | 1,106,232 | +0.34(+1.06%) |
Sep 01, 2015 | 32.60 | 32.78 | 31.71 | 31.85 | 1,457,703 | -1.48(-4.43%) |
Aug 31, 2015 | 32.99 | 33.44 | 32.93 | 33.33 | 1,034,011 | +0.04(+0.12%) |
Aug 28, 2015 | 32.92 | 33.45 | 32.79 | 33.29 | 1,126,752 | +0.17(+0.52%) |
Aug 27, 2015 | 32.36 | 33.30 | 32.06 | 33.12 | 1,946,514 | +1.30(+4.07%) |
Aug 26, 2015 | 31.51 | 31.87 | 30.67 | 31.82 | 4,079,954 | +0.89(+2.88%) |
Aug 25, 2015 | 32.57 | 32.66 | 30.90 | 30.93 | 3,098,510 | -0.78(-2.45%) |
Aug 24, 2015 | 32.60 | 33.12 | 31.57 | 31.70 | 4,023,025 | -2.45(-7.17%) |
Aug 21, 2015 | 34.62 | 34.73 | 34.10 | 34.15 | 2,220,170 | -0.82(-2.33%) |
Aug 20, 2015 | 36.18 | 36.27 | 34.95 | 34.97 | 2,383,864 | -1.53(-4.18%) |
Aug 19, 2015 | 37.16 | 37.21 | 36.49 | 36.50 | 1,650,758 | -0.67(-1.80%) |
Aug 18, 2015 | 37.17 | 37.51 | 37.00 | 37.16 | 730,588 | -0.12(-0.31%) |
Aug 17, 2015 | 36.77 | 37.46 | 36.61 | 37.28 | 1,720,718 | +0.05(+0.13%) |
Aug 14, 2015 | 36.63 | 37.24 | 36.51 | 37.23 | 1,156,399 | +0.65(+1.78%) |
Aug 13, 2015 | 36.20 | 36.59 | 36.08 | 36.58 | 1,024,698 | +0.35(+0.96%) |
Aug 12, 2015 | 36.87 | 36.95 | 35.70 | 36.23 | 1,562,231 | -1.04(-2.79%) |
Aug 11, 2015 | 37.31 | 37.53 | 36.83 | 37.27 | 1,035,684 | -0.35(-0.92%) |
Aug 10, 2015 | 37.30 | 37.67 | 37.09 | 37.62 | 674,502 | +0.60(+1.63%) |
Aug 07, 2015 | 36.99 | 37.19 | 36.63 | 37.02 | 1,213,734 | +0.04(+0.11%) |
Aug 06, 2015 | 37.26 | 37.52 | 36.82 | 36.98 | 869,376 | -0.41(-1.10%) |
Aug 05, 2015 | 36.96 | 37.52 | 36.93 | 37.39 | 887,263 | +0.54(+1.45%) |
Aug 04, 2015 | 36.93 | 37.20 | 36.81 | 36.85 | 1,175,626 | -0.04(-0.11%) |
Aug 03, 2015 | 36.84 | 37.11 | 36.63 | 36.89 | 935,094 | -0.02(-0.07%) |
Jul 31, 2015 | 36.81 | 37.11 | 36.56 | 36.92 | 1,144,909 | +0.14(+0.38%) |
Jul 30, 2015 | 35.33 | 36.80 | 35.33 | 36.78 | 1,189,302 | +0.33(+0.91%) |
Jul 29, 2015 | 36.27 | 36.50 | 35.95 | 36.45 | 1,463,529 | +0.20(+0.54%) |
Jul 28, 2015 | 36.42 | 36.42 | 36.04 | 36.25 | 1,561,987 | +0.11(+0.32%) |
Jul 27, 2015 | 36.38 | 36.42 | 35.86 | 36.14 | 2,483,975 | -0.48(-1.32%) |
Jul 24, 2015 | 37.05 | 37.13 | 36.42 | 36.62 | 1,843,367 | -0.40(-1.09%) |
Jul 23, 2015 | 37.12 | 37.50 | 36.80 | 37.02 | 1,012,786 | -0.21(-0.55%) |
Jul 22, 2015 | 36.59 | 37.38 | 36.56 | 37.23 | 956,021 | +0.57(+1.55%) |
Jul 21, 2015 | 36.49 | 37.29 | 36.46 | 36.66 | 1,129,830 | +0.03(+0.09%) |
Jul 20, 2015 | 36.64 | 36.72 | 36.31 | 36.63 | 1,271,102 | +0.23(+0.63%) |
Jul 17, 2015 | 36.60 | 36.87 | 36.19 | 36.40 | 1,429,677 | -0.24(-0.65%) |
Jul 16, 2015 | 37.55 | 37.55 | 36.27 | 36.64 | 2,438,198 | -0.91(-2.43%) |
Jul 15, 2015 | 37.36 | 37.70 | 37.17 | 37.55 | 1,886,437 | +0.20(+0.53%) |
Jul 14, 2015 | 37.15 | 37.46 | 36.81 | 37.35 | 995,534 | +0.21(+0.57%) |
Jul 13, 2015 | 37.27 | 37.40 | 37.01 | 37.14 | 1,033,077 | +0.21(+0.58%) |
Jul 10, 2015 | 37.02 | 37.02 | 36.58 | 36.92 | 955,645 | +0.53(+1.47%) |
Jul 09, 2015 | 36.40 | 36.60 | 35.97 | 36.39 | 1,059,075 | +0.53(+1.49%) |
Jul 08, 2015 | 36.02 | 36.17 | 35.74 | 35.86 | 1,869,319 | -0.31(-0.86%) |
Jul 07, 2015 | 36.71 | 36.71 | 35.69 | 36.17 | 1,459,886 | -0.49(-1.34%) |
Jul 06, 2015 | 36.05 | 36.77 | 35.88 | 36.66 | 1,227,761 | +0.16(+0.45%) |
Jul 02, 2015 | 36.96 | 36.50 | 36.50 | 36.50 | 1,209,641 | -0.44(-1.20%) |