Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 37.32 | 37.48 | 36.79 | 37.37 | 2,125,758 | +0.43(+1.16%) |
Sep 29, 2015 | 37.64 | 38.18 | 36.58 | 36.94 | 1,964,499 | -1.04(-2.73%) |
Sep 28, 2015 | 38.22 | 38.28 | 37.43 | 37.98 | 1,585,368 | -0.23(-0.59%) |
Sep 25, 2015 | 37.44 | 38.35 | 37.44 | 38.21 | 2,008,475 | +1.05(+2.81%) |
Sep 24, 2015 | 36.43 | 37.23 | 36.11 | 37.16 | 1,478,479 | +0.61(+1.66%) |
Sep 23, 2015 | 36.11 | 36.74 | 36.02 | 36.55 | 1,388,308 | +0.34(+0.95%) |
Sep 22, 2015 | 35.22 | 36.25 | 35.06 | 36.21 | 1,545,966 | +0.73(+2.04%) |
Sep 21, 2015 | 35.31 | 35.82 | 35.11 | 35.48 | 843,755 | +0.41(+1.18%) |
Sep 18, 2015 | 34.98 | 35.35 | 34.67 | 35.07 | 1,948,362 | -0.16(-0.44%) |
Sep 17, 2015 | 35.51 | 35.89 | 35.14 | 35.23 | 691,719 | -0.31(-0.88%) |
Sep 16, 2015 | 34.70 | 35.59 | 34.67 | 35.54 | 1,333,188 | +0.81(+2.34%) |
Sep 15, 2015 | 34.84 | 34.89 | 34.46 | 34.73 | 1,018,820 | +0.20(+0.59%) |
Sep 14, 2015 | 34.95 | 35.05 | 34.41 | 34.53 | 899,093 | -0.35(-1.01%) |
Sep 11, 2015 | 34.96 | 35.20 | 34.49 | 34.88 | 1,254,315 | -0.23(-0.67%) |
Sep 10, 2015 | 36.41 | 36.69 | 35.00 | 35.11 | 1,549,841 | -1.44(-3.95%) |
Sep 09, 2015 | 36.78 | 37.46 | 36.51 | 36.55 | 1,518,790 | +0.09(+0.24%) |
Sep 08, 2015 | 36.14 | 36.73 | 35.95 | 36.47 | 1,662,997 | +0.81(+2.27%) |
Sep 04, 2015 | 35.55 | 35.66 | 35.66 | 35.66 | 884,479 | -0.40(-1.12%) |
Sep 03, 2015 | 36.61 | 36.79 | 35.93 | 36.06 | 1,138,035 | -0.50(-1.38%) |
Sep 02, 2015 | 36.68 | 36.93 | 36.32 | 36.57 | 1,447,385 | +0.17(+0.47%) |
Sep 01, 2015 | 36.81 | 37.36 | 36.06 | 36.40 | 1,702,325 | -0.88(-2.35%) |
Aug 31, 2015 | 37.67 | 37.94 | 37.03 | 37.28 | 2,474,994 | -0.46(-1.21%) |
Aug 28, 2015 | 36.40 | 38.06 | 35.85 | 37.73 | 9,133,985 | +5.11(+15.67%) |
Aug 27, 2015 | 32.08 | 33.34 | 31.95 | 32.62 | 2,401,240 | +0.78(+2.46%) |
Aug 26, 2015 | 31.95 | 32.39 | 31.08 | 31.84 | 2,404,697 | +0.40(+1.28%) |
Aug 25, 2015 | 32.68 | 32.68 | 31.41 | 31.43 | 1,411,559 | -0.30(-0.93%) |
Aug 24, 2015 | 31.89 | 33.38 | 30.89 | 31.73 | 2,277,763 | -0.20(-0.63%) |
Aug 21, 2015 | 31.92 | 32.98 | 31.70 | 31.93 | 1,399,359 | -0.73(-2.24%) |
Aug 20, 2015 | 33.17 | 33.76 | 32.64 | 32.66 | 1,119,301 | -0.91(-2.71%) |
Aug 19, 2015 | 33.58 | 33.84 | 33.18 | 33.57 | 666,557 | -0.09(-0.28%) |
Aug 18, 2015 | 33.38 | 33.73 | 33.19 | 33.66 | 701,459 | +0.31(+0.93%) |
Aug 17, 2015 | 33.18 | 33.35 | 32.75 | 33.35 | 734,822 | -0.09(-0.28%) |
Aug 14, 2015 | 33.03 | 33.68 | 32.89 | 33.45 | 702,696 | +0.54(+1.65%) |
Aug 13, 2015 | 33.00 | 33.41 | 32.73 | 32.90 | 794,763 | -0.02(-0.07%) |
Aug 12, 2015 | 32.78 | 33.08 | 32.36 | 32.93 | 923,066 | -0.07(-0.21%) |
Aug 11, 2015 | 33.48 | 33.79 | 32.90 | 33.00 | 1,023,651 | -0.67(-1.98%) |
Aug 10, 2015 | 32.77 | 33.78 | 32.77 | 33.66 | 1,047,603 | +1.13(+3.46%) |
Aug 07, 2015 | 32.65 | 32.84 | 32.44 | 32.54 | 700,869 | -0.30(-0.90%) |
Aug 06, 2015 | 33.56 | 33.56 | 32.81 | 32.83 | 608,189 | -0.78(-2.31%) |
Aug 05, 2015 | 33.49 | 34.02 | 33.44 | 33.61 | 598,967 | +0.32(+0.96%) |
Aug 04, 2015 | 33.26 | 33.66 | 33.13 | 33.29 | 461,797 | +0.01(+0.02%) |
Aug 03, 2015 | 33.59 | 33.79 | 33.12 | 33.28 | 821,834 | -0.26(-0.76%) |
Jul 31, 2015 | 33.55 | 33.93 | 33.27 | 33.54 | 819,103 | +0.15(+0.44%) |
Jul 30, 2015 | 33.31 | 33.61 | 33.17 | 33.39 | 1,131,113 | -0.07(-0.21%) |
Jul 29, 2015 | 33.48 | 33.66 | 33.26 | 33.46 | 910,815 | -0.12(-0.35%) |
Jul 28, 2015 | 32.70 | 33.72 | 32.54 | 33.58 | 1,483,497 | +1.10(+3.40%) |
Jul 27, 2015 | 32.55 | 32.59 | 32.13 | 32.48 | 1,198,687 | -0.27(-0.83%) |
Jul 24, 2015 | 33.50 | 33.55 | 32.72 | 32.75 | 735,491 | -0.85(-2.54%) |
Jul 23, 2015 | 33.89 | 34.04 | 33.55 | 33.60 | 1,191,696 | -0.21(-0.62%) |
Jul 22, 2015 | 33.54 | 34.08 | 33.41 | 33.81 | 1,284,981 | +0.31(+0.93%) |
Jul 21, 2015 | 33.39 | 33.56 | 33.25 | 33.50 | 1,095,810 | +0.18(+0.54%) |
Jul 20, 2015 | 33.38 | 33.59 | 33.12 | 33.32 | 893,652 | -0.09(-0.28%) |
Jul 17, 2015 | 34.31 | 34.31 | 33.31 | 33.41 | 960,996 | -0.82(-2.40%) |
Jul 16, 2015 | 34.60 | 34.76 | 34.21 | 34.24 | 1,030,426 | -0.22(-0.63%) |
Jul 15, 2015 | 35.76 | 35.76 | 34.30 | 34.46 | 2,559,424 | -1.55(-4.31%) |
Jul 14, 2015 | 36.43 | 36.51 | 35.71 | 36.01 | 1,175,057 | -0.57(-1.57%) |
Jul 13, 2015 | 36.36 | 36.70 | 36.16 | 36.58 | 807,515 | +0.46(+1.27%) |
Jul 10, 2015 | 35.78 | 36.24 | 35.75 | 36.13 | 1,032,652 | +0.64(+1.79%) |
Jul 09, 2015 | 35.85 | 36.03 | 35.22 | 35.49 | 1,384,098 | +0.03(+0.09%) |
Jul 08, 2015 | 35.81 | 36.11 | 35.36 | 35.46 | 1,399,452 | -0.61(-1.68%) |
Jul 07, 2015 | 35.34 | 36.18 | 35.10 | 36.06 | 1,485,847 | +0.89(+2.52%) |
Jul 06, 2015 | 34.90 | 35.32 | 34.70 | 35.18 | 1,883,742 | +0.03(+0.09%) |
Jul 02, 2015 | 35.14 | 35.15 | 35.15 | 35.15 | 1,337,018 | +0.18(+0.51%) |