Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.77 | 31.83 | 31.83 | 31.83 | 943 | +0.68(+2.19%) |
Sep 29, 2015 | 30.92 | 31.15 | 30.90 | 31.15 | 3,642 | +0.39(+1.25%) |
Sep 28, 2015 | 31.01 | 31.01 | 30.73 | 30.76 | 1,576 | -0.92(-2.90%) |
Sep 25, 2015 | 31.91 | 31.91 | 31.68 | 31.68 | 4,854 | +0.43(+1.38%) |
Sep 24, 2015 | 31.24 | 31.25 | 31.24 | 31.25 | 407 | -0.37(-1.17%) |
Sep 23, 2015 | 31.62 | 31.62 | 31.62 | 31.62 | 138 | -1.12(-3.42%) |
Sep 21, 2015 | 32.66 | 32.77 | 32.66 | 32.74 | 1 | -0.43(-1.30%) |
Sep 18, 2015 | 33.17 | 33.17 | 33.17 | 33.17 | 138 | +0.11(+0.34%) |
Sep 17, 2015 | 33.06 | 33.06 | 33.06 | 33.06 | 225 | -0.21(-0.62%) |
Sep 16, 2015 | 33.22 | 33.27 | 33.22 | 33.27 | 3,012 | +0.51(+1.56%) |
Sep 15, 2015 | 32.58 | 32.76 | 32.47 | 32.76 | 19,021 | +0.38(+1.17%) |
Sep 14, 2015 | 32.38 | 32.39 | 32.38 | 32.38 | 539 | -0.03(-0.09%) |
Sep 11, 2015 | 32.21 | 32.41 | 32.21 | 32.41 | 1,410 | +0.13(+0.39%) |
Sep 10, 2015 | 32.28 | 32.43 | 32.28 | 32.28 | 11,377 | +0.26(+0.81%) |
Sep 09, 2015 | 32.82 | 32.82 | 32.02 | 32.02 | 374 | -0.08(-0.24%) |
Sep 08, 2015 | 32.10 | 32.10 | 32.10 | 32.10 | 142 | +0.57(+1.79%) |
Sep 04, 2015 | 31.94 | 31.53 | 31.53 | 31.53 | 674 | -1.05(-3.23%) |
Sep 03, 2015 | 32.59 | 32.59 | 32.59 | 32.59 | 149 | +0.57(+1.78%) |
Sep 02, 2015 | 32.08 | 32.08 | 32.00 | 32.02 | 7,675 | +0.31(+0.98%) |
Sep 01, 2015 | 31.89 | 31.90 | 31.53 | 31.70 | 16,414 | -1.23(-3.74%) |
Aug 31, 2015 | 32.82 | 32.94 | 32.59 | 32.94 | 3,484 | -0.17(-0.52%) |
Aug 27, 2015 | 33.11 | 33.11 | 33.11 | 33.11 | 2,157 | +1.51(+4.76%) |
Aug 26, 2015 | 31.60 | 31.60 | 31.60 | 31.60 | 230 | +0.11(+0.35%) |
Aug 25, 2015 | 32.35 | 32.35 | 31.46 | 31.49 | 5,269 | +0.89(+2.91%) |
Aug 24, 2015 | 31.10 | 31.27 | 30.41 | 30.60 | 3,632 | -1.61(-5.00%) |
Aug 21, 2015 | 32.47 | 32.48 | 32.10 | 32.21 | 23,986 | -0.86(-2.60%) |
Aug 20, 2015 | 33.23 | 33.25 | 33.07 | 33.07 | 1,271 | -0.45(-1.35%) |
Aug 19, 2015 | 33.83 | 33.83 | 33.52 | 33.52 | 1,320 | -0.55(-1.63%) |
Aug 18, 2015 | 34.08 | 34.08 | 34.08 | 34.08 | 674 | -0.28(-0.82%) |
Aug 17, 2015 | 34.34 | 34.36 | 34.34 | 34.36 | 3,129 | -0.45(-1.28%) |
Aug 14, 2015 | 34.80 | 34.80 | 34.80 | 34.80 | 229 | -0.03(-0.09%) |
Aug 13, 2015 | 34.74 | 34.83 | 34.74 | 34.83 | 405 | +0.19(+0.54%) |
Aug 12, 2015 | 34.58 | 34.71 | 34.58 | 34.65 | 20,436 | -0.46(-1.31%) |
Aug 11, 2015 | 35.12 | 35.12 | 35.08 | 35.11 | 4,308 | -1.05(-2.91%) |
Aug 10, 2015 | 36.04 | 36.16 | 36.04 | 36.16 | 2,338 | +0.54(+1.52%) |
Aug 07, 2015 | 35.56 | 35.62 | 35.56 | 35.62 | 620 | -0.01(-0.04%) |
Aug 06, 2015 | 35.70 | 35.70 | 35.57 | 35.63 | 1,000 | -0.03(-0.08%) |
Aug 03, 2015 | 35.81 | 35.66 | 35.66 | 35.66 | 41,530 | -0.60(-1.66%) |
Jul 31, 2015 | 36.33 | 36.33 | 36.27 | 36.27 | 6,640 | +0.48(+1.33%) |
Jul 30, 2015 | 35.79 | 35.79 | 35.79 | 35.79 | 279 | -0.40(-1.09%) |
Jul 29, 2015 | 35.92 | 36.18 | 35.92 | 36.18 | 1,263 | +0.30(+0.83%) |
Jul 28, 2015 | 35.69 | 35.89 | 35.69 | 35.89 | 5,366 | +0.27(+0.75%) |
Jul 27, 2015 | 35.59 | 35.73 | 35.58 | 35.62 | 15,549 | -0.72(-1.98%) |
Jul 24, 2015 | 36.37 | 36.38 | 36.14 | 36.34 | 205,263 | -0.39(-1.07%) |
Jul 23, 2015 | 36.96 | 36.98 | 36.73 | 36.73 | 3,991 | -0.42(-1.12%) |
Jul 22, 2015 | 37.19 | 37.19 | 37.15 | 37.15 | 1,593 | -0.46(-1.22%) |
Jul 21, 2015 | 37.61 | 37.61 | 37.61 | 37.61 | 2,748 | +0.09(+0.25%) |
Jul 20, 2015 | 37.51 | 37.51 | 37.51 | 37.51 | 134 | -0.21(-0.55%) |
Jul 17, 2015 | 37.72 | 37.72 | 37.72 | 37.72 | 337 | +0.13(+0.34%) |
Jul 15, 2015 | 37.59 | 37.59 | 37.59 | 37.59 | 134 | -0.17(-0.46%) |
Jul 14, 2015 | 37.77 | 37.77 | 37.77 | 37.77 | 471 | +0.07(+0.18%) |
Jul 13, 2015 | 37.67 | 37.71 | 37.67 | 37.70 | 409,036 | +0.44(+1.17%) |
Jul 10, 2015 | 37.24 | 37.36 | 37.08 | 37.26 | 75,975 | +0.76(+2.09%) |
Jul 09, 2015 | 37.20 | 37.20 | 36.50 | 36.50 | 685,752 | +0.01(+0.04%) |
Jul 08, 2015 | 36.67 | 36.67 | 36.48 | 36.48 | 539 | -1.09(-2.90%) |
Jul 07, 2015 | 36.98 | 37.57 | 36.97 | 37.57 | 1,890 | -1.45(-3.73%) |
Jul 02, 2015 | 39.02 | 39.02 | 39.02 | 39.02 | 97 | +0.17(+0.44%) |