Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.55 | 31.95 | 31.51 | 31.92 | 1,101,593 | +0.69(+2.21%) |
Sep 29, 2015 | 31.33 | 31.36 | 30.98 | 31.23 | 1,221,922 | -0.06(-0.19%) |
Sep 28, 2015 | 31.95 | 32.05 | 31.16 | 31.29 | 1,035,719 | -0.88(-2.74%) |
Sep 25, 2015 | 32.71 | 32.78 | 32.11 | 32.17 | 1,105,192 | -0.04(-0.13%) |
Sep 24, 2015 | 31.55 | 32.26 | 31.54 | 32.21 | 1,503,082 | +0.31(+0.96%) |
Sep 23, 2015 | 31.86 | 32.20 | 31.75 | 31.90 | 619,493 | +0.02(+0.08%) |
Sep 22, 2015 | 31.66 | 32.02 | 31.57 | 31.88 | 902,412 | -0.23(-0.72%) |
Sep 21, 2015 | 32.01 | 32.54 | 31.97 | 32.11 | 1,146,789 | +0.35(+1.10%) |
Sep 18, 2015 | 32.14 | 32.46 | 31.65 | 31.76 | 2,343,399 | -0.96(-2.94%) |
Sep 17, 2015 | 33.69 | 34.00 | 32.64 | 32.73 | 1,369,255 | -1.01(-3.00%) |
Sep 16, 2015 | 33.51 | 33.78 | 33.23 | 33.74 | 975,525 | +0.28(+0.84%) |
Sep 15, 2015 | 33.32 | 33.62 | 33.18 | 33.46 | 1,182,101 | +0.29(+0.88%) |
Sep 14, 2015 | 33.14 | 33.42 | 32.92 | 33.17 | 964,476 | +0.08(+0.25%) |
Sep 11, 2015 | 32.98 | 33.20 | 32.68 | 33.08 | 1,284,436 | -0.02(-0.05%) |
Sep 10, 2015 | 32.74 | 33.51 | 32.67 | 33.10 | 1,185,347 | +0.36(+1.09%) |
Sep 09, 2015 | 33.61 | 33.67 | 32.69 | 32.74 | 1,048,844 | -0.44(-1.33%) |
Sep 08, 2015 | 33.05 | 33.21 | 32.64 | 33.18 | 1,112,135 | +0.91(+2.81%) |
Sep 04, 2015 | 32.37 | 32.28 | 32.28 | 32.28 | 1,007,061 | -0.33(-1.02%) |
Sep 03, 2015 | 32.53 | 33.02 | 32.39 | 32.61 | 1,316,290 | +0.18(+0.56%) |
Sep 02, 2015 | 32.44 | 32.59 | 31.80 | 32.43 | 1,098,180 | +0.34(+1.06%) |
Sep 01, 2015 | 32.84 | 33.02 | 31.95 | 32.09 | 1,447,092 | -1.49(-4.43%) |
Aug 31, 2015 | 33.23 | 33.68 | 33.18 | 33.57 | 1,026,485 | +0.04(+0.12%) |
Aug 28, 2015 | 33.16 | 33.70 | 33.03 | 33.53 | 1,118,550 | +0.17(+0.52%) |
Aug 27, 2015 | 32.60 | 33.54 | 32.29 | 33.36 | 1,932,345 | +1.30(+4.07%) |
Aug 26, 2015 | 31.74 | 32.10 | 30.90 | 32.05 | 4,050,256 | +0.90(+2.88%) |
Aug 25, 2015 | 32.81 | 32.90 | 31.12 | 31.16 | 3,075,956 | -0.78(-2.45%) |
Aug 24, 2015 | 32.83 | 33.37 | 31.80 | 31.94 | 3,993,741 | -2.47(-7.17%) |
Aug 21, 2015 | 34.88 | 34.99 | 34.35 | 34.40 | 2,204,010 | -0.82(-2.33%) |
Aug 20, 2015 | 36.45 | 36.54 | 35.21 | 35.23 | 2,366,511 | -1.54(-4.18%) |
Aug 19, 2015 | 37.44 | 37.49 | 36.76 | 36.76 | 1,638,742 | -0.67(-1.80%) |
Aug 18, 2015 | 37.45 | 37.79 | 37.27 | 37.44 | 725,270 | -0.12(-0.31%) |
Aug 17, 2015 | 37.04 | 37.74 | 36.88 | 37.55 | 1,708,193 | +0.05(+0.13%) |
Aug 14, 2015 | 36.90 | 37.51 | 36.77 | 37.50 | 1,147,982 | +0.66(+1.78%) |
Aug 13, 2015 | 36.47 | 36.86 | 36.35 | 36.85 | 1,017,240 | +0.35(+0.96%) |
Aug 12, 2015 | 37.14 | 37.22 | 35.97 | 36.50 | 1,550,859 | -1.05(-2.79%) |
Aug 11, 2015 | 37.59 | 37.80 | 37.10 | 37.55 | 1,028,146 | -0.35(-0.92%) |
Aug 10, 2015 | 37.57 | 37.94 | 37.36 | 37.89 | 669,592 | +0.61(+1.63%) |
Aug 07, 2015 | 37.26 | 37.46 | 36.90 | 37.29 | 1,204,899 | +0.04(+0.11%) |
Aug 06, 2015 | 37.54 | 37.79 | 37.09 | 37.25 | 863,047 | -0.42(-1.10%) |
Aug 05, 2015 | 37.23 | 37.79 | 37.20 | 37.66 | 880,804 | +0.54(+1.45%) |
Aug 04, 2015 | 37.20 | 37.47 | 37.08 | 37.12 | 1,167,069 | -0.04(-0.11%) |
Aug 03, 2015 | 37.11 | 37.38 | 36.90 | 37.16 | 928,288 | -0.02(-0.07%) |
Jul 31, 2015 | 37.08 | 37.38 | 36.83 | 37.19 | 1,136,575 | +0.14(+0.38%) |
Jul 30, 2015 | 35.58 | 37.07 | 35.58 | 37.05 | 1,180,645 | +0.33(+0.91%) |
Jul 29, 2015 | 36.53 | 36.77 | 36.22 | 36.71 | 1,452,876 | +0.20(+0.54%) |
Jul 28, 2015 | 36.69 | 36.69 | 36.31 | 36.52 | 1,550,618 | +0.12(+0.32%) |
Jul 27, 2015 | 36.65 | 36.69 | 36.12 | 36.40 | 2,465,894 | -0.49(-1.32%) |
Jul 24, 2015 | 37.33 | 37.40 | 36.69 | 36.89 | 1,829,949 | -0.41(-1.09%) |
Jul 23, 2015 | 37.39 | 37.77 | 37.07 | 37.29 | 1,005,414 | -0.21(-0.55%) |
Jul 22, 2015 | 36.86 | 37.65 | 36.83 | 37.50 | 949,062 | +0.57(+1.55%) |
Jul 21, 2015 | 36.76 | 37.57 | 36.73 | 36.93 | 1,121,606 | +0.03(+0.09%) |
Jul 20, 2015 | 36.91 | 36.99 | 36.57 | 36.90 | 1,261,850 | +0.23(+0.63%) |
Jul 17, 2015 | 36.86 | 37.14 | 36.46 | 36.66 | 1,419,270 | -0.24(-0.65%) |
Jul 16, 2015 | 37.82 | 37.82 | 36.54 | 36.90 | 2,420,450 | -0.92(-2.43%) |
Jul 15, 2015 | 37.63 | 37.97 | 37.44 | 37.82 | 1,872,706 | +0.20(+0.53%) |
Jul 14, 2015 | 37.42 | 37.73 | 37.08 | 37.62 | 988,287 | +0.21(+0.57%) |
Jul 13, 2015 | 37.54 | 37.67 | 37.29 | 37.41 | 1,025,558 | +0.22(+0.58%) |
Jul 10, 2015 | 37.29 | 37.29 | 36.85 | 37.19 | 948,689 | +0.54(+1.47%) |
Jul 09, 2015 | 36.66 | 36.86 | 36.23 | 36.66 | 1,051,366 | +0.54(+1.49%) |
Jul 08, 2015 | 36.28 | 36.43 | 36.00 | 36.12 | 1,855,713 | -0.31(-0.86%) |
Jul 07, 2015 | 36.98 | 36.98 | 35.95 | 36.43 | 1,449,260 | -0.50(-1.34%) |
Jul 06, 2015 | 36.31 | 37.04 | 36.14 | 36.93 | 1,218,824 | +0.17(+0.45%) |
Jul 02, 2015 | 37.23 | 36.76 | 36.76 | 36.76 | 1,200,836 | -0.45(-1.20%) |