Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 36.42 | 37.41 | 36.32 | 37.37 | 703,421 | +1.26(+3.49%) |
Sep 29, 2015 | 36.24 | 36.41 | 35.69 | 36.11 | 721,808 | -0.02(-0.05%) |
Sep 28, 2015 | 38.09 | 38.31 | 35.90 | 36.13 | 984,451 | -2.34(-6.08%) |
Sep 25, 2015 | 37.98 | 38.71 | 37.73 | 38.47 | 933,846 | +0.94(+2.50%) |
Sep 24, 2015 | 37.10 | 37.54 | 36.85 | 37.53 | 771,420 | +0.09(+0.23%) |
Sep 23, 2015 | 36.92 | 37.61 | 36.68 | 37.44 | 570,044 | +0.54(+1.46%) |
Sep 22, 2015 | 36.87 | 37.20 | 36.59 | 36.90 | 503,513 | -0.48(-1.29%) |
Sep 21, 2015 | 36.87 | 37.63 | 36.87 | 37.39 | 457,971 | +0.73(+1.99%) |
Sep 18, 2015 | 36.36 | 36.91 | 36.22 | 36.66 | 1,015,685 | -0.31(-0.85%) |
Sep 17, 2015 | 37.20 | 38.13 | 36.71 | 36.97 | 898,295 | -0.36(-0.96%) |
Sep 16, 2015 | 36.71 | 37.49 | 36.21 | 37.33 | 665,837 | +0.62(+1.70%) |
Sep 15, 2015 | 36.13 | 36.74 | 36.01 | 36.70 | 327,734 | +0.62(+1.71%) |
Sep 14, 2015 | 36.37 | 36.37 | 35.80 | 36.09 | 371,133 | -0.23(-0.63%) |
Sep 11, 2015 | 35.95 | 36.34 | 35.62 | 36.32 | 349,122 | +0.16(+0.45%) |
Sep 10, 2015 | 36.16 | 36.44 | 35.97 | 36.16 | 413,491 | +0.10(+0.29%) |
Sep 09, 2015 | 36.93 | 37.18 | 35.96 | 36.05 | 432,482 | -0.46(-1.27%) |
Sep 08, 2015 | 36.21 | 36.65 | 35.71 | 36.51 | 577,205 | +1.02(+2.88%) |
Sep 04, 2015 | 34.89 | 35.49 | 35.49 | 35.49 | 725,664 | +0.09(+0.27%) |
Sep 03, 2015 | 35.96 | 36.34 | 35.26 | 35.40 | 862,589 | -0.44(-1.22%) |
Sep 02, 2015 | 36.37 | 36.98 | 34.71 | 35.83 | 1,234,826 | -0.54(-1.48%) |
Sep 01, 2015 | 36.84 | 37.17 | 36.14 | 36.37 | 1,163,256 | -1.42(-3.76%) |
Aug 31, 2015 | 38.18 | 38.26 | 37.08 | 37.79 | 790,656 | -0.34(-0.89%) |
Aug 28, 2015 | 37.18 | 38.14 | 37.09 | 38.13 | 869,364 | +0.54(+1.44%) |
Aug 27, 2015 | 36.51 | 37.65 | 36.14 | 37.59 | 1,110,519 | +1.54(+4.27%) |
Aug 26, 2015 | 35.50 | 36.17 | 34.57 | 36.05 | 930,754 | +1.61(+4.69%) |
Aug 25, 2015 | 36.50 | 36.82 | 34.40 | 34.44 | 1,217,108 | -0.42(-1.22%) |
Aug 24, 2015 | 34.91 | 35.74 | 33.62 | 34.87 | 1,792,378 | -1.81(-4.94%) |
Aug 21, 2015 | 37.68 | 37.95 | 36.51 | 36.68 | 1,008,111 | -1.30(-3.43%) |
Aug 20, 2015 | 39.62 | 39.62 | 37.95 | 37.98 | 738,701 | -1.56(-3.94%) |
Aug 19, 2015 | 39.91 | 39.91 | 39.27 | 39.54 | 390,904 | -0.48(-1.20%) |
Aug 18, 2015 | 40.45 | 40.45 | 39.52 | 40.02 | 360,401 | -0.45(-1.12%) |
Aug 17, 2015 | 39.59 | 40.49 | 39.08 | 40.47 | 577,882 | +0.63(+1.59%) |
Aug 14, 2015 | 39.31 | 39.87 | 39.14 | 39.84 | 270,088 | +0.35(+0.88%) |
Aug 13, 2015 | 39.46 | 39.64 | 39.13 | 39.49 | 298,548 | +0.15(+0.38%) |
Aug 12, 2015 | 39.62 | 39.62 | 38.41 | 39.34 | 567,935 | -0.46(-1.16%) |
Aug 11, 2015 | 39.99 | 40.34 | 39.41 | 39.80 | 537,751 | -0.80(-1.98%) |
Aug 10, 2015 | 40.64 | 41.15 | 40.51 | 40.61 | 430,964 | +0.25(+0.61%) |
Aug 07, 2015 | 40.43 | 40.67 | 39.88 | 40.36 | 488,559 | -0.19(-0.47%) |
Aug 06, 2015 | 40.87 | 41.22 | 39.87 | 40.55 | 447,808 | -0.34(-0.83%) |
Aug 05, 2015 | 41.60 | 41.97 | 40.76 | 40.89 | 549,472 | -0.70(-1.68%) |
Aug 04, 2015 | 40.24 | 41.95 | 40.24 | 41.59 | 923,401 | +1.52(+3.79%) |
Aug 03, 2015 | 38.08 | 40.09 | 37.92 | 40.07 | 1,445,906 | +2.15(+5.68%) |
Jul 31, 2015 | 38.44 | 38.75 | 37.81 | 37.92 | 1,069,376 | -0.76(-1.95%) |
Jul 30, 2015 | 38.95 | 39.08 | 38.51 | 38.67 | 703,889 | -0.28(-0.73%) |
Jul 29, 2015 | 39.28 | 39.37 | 38.64 | 38.95 | 666,474 | -0.43(-1.10%) |
Jul 28, 2015 | 39.01 | 39.51 | 38.56 | 39.39 | 624,629 | +0.35(+0.90%) |
Jul 27, 2015 | 39.47 | 39.66 | 38.61 | 39.04 | 994,325 | -0.79(-1.99%) |
Jul 24, 2015 | 41.01 | 41.15 | 39.54 | 39.83 | 927,592 | -1.50(-3.63%) |
Jul 23, 2015 | 41.03 | 41.55 | 40.84 | 41.33 | 935,200 | -0.47(-1.13%) |
Jul 22, 2015 | 42.31 | 42.68 | 40.46 | 41.81 | 1,353,538 | -0.64(-1.51%) |
Jul 21, 2015 | 42.87 | 43.14 | 42.16 | 42.45 | 506,473 | -0.25(-0.58%) |
Jul 20, 2015 | 42.50 | 42.93 | 42.31 | 42.69 | 625,458 | +0.21(+0.49%) |
Jul 17, 2015 | 42.58 | 42.80 | 42.14 | 42.49 | 416,427 | -0.01(-0.02%) |
Jul 16, 2015 | 42.58 | 42.70 | 42.37 | 42.50 | 484,778 | +0.08(+0.20%) |
Jul 15, 2015 | 42.57 | 42.81 | 42.27 | 42.41 | 352,313 | -0.12(-0.29%) |
Jul 14, 2015 | 41.96 | 42.75 | 41.95 | 42.53 | 707,679 | +0.50(+1.19%) |
Jul 13, 2015 | 42.52 | 43.18 | 41.90 | 42.03 | 813,483 | -0.28(-0.67%) |
Jul 10, 2015 | 41.69 | 42.45 | 41.57 | 42.32 | 525,000 | +0.99(+2.40%) |
Jul 09, 2015 | 40.02 | 41.44 | 39.90 | 41.32 | 891,097 | +1.79(+4.54%) |
Jul 08, 2015 | 41.34 | 41.57 | 39.38 | 39.53 | 1,776,132 | -2.34(-5.59%) |
Jul 07, 2015 | 43.03 | 43.39 | 40.89 | 41.87 | 1,354,807 | -0.93(-2.16%) |
Jul 06, 2015 | 41.83 | 42.99 | 41.57 | 42.80 | 1,269,528 | +0.55(+1.30%) |
Jul 02, 2015 | 40.61 | 42.25 | 42.25 | 42.25 | 1,670,053 | +1.89(+4.68%) |