Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.86 | 35.10 | 34.73 | 35.06 | 63,565 | +0.62(+1.81%) |
Sep 29, 2015 | 34.48 | 34.55 | 34.22 | 34.44 | 155,863 | -0.33(-0.94%) |
Sep 28, 2015 | 35.26 | 35.30 | 34.77 | 34.77 | 61,543 | -0.63(-1.78%) |
Sep 25, 2015 | 35.60 | 35.66 | 35.26 | 35.40 | 85,444 | +0.34(+0.98%) |
Sep 24, 2015 | 34.67 | 35.06 | 34.57 | 35.06 | 70,529 | +0.05(+0.13%) |
Sep 23, 2015 | 35.12 | 35.20 | 34.93 | 35.01 | 50,531 | -0.16(-0.44%) |
Sep 22, 2015 | 35.17 | 35.27 | 34.96 | 35.17 | 39,977 | -0.56(-1.57%) |
Sep 21, 2015 | 35.68 | 35.84 | 35.52 | 35.73 | 28,717 | +0.07(+0.20%) |
Sep 18, 2015 | 35.88 | 35.99 | 35.63 | 35.66 | 29,599 | -0.80(-2.18%) |
Sep 17, 2015 | 36.36 | 36.83 | 36.26 | 36.45 | 62,781 | -0.12(-0.32%) |
Sep 16, 2015 | 36.26 | 36.61 | 36.19 | 36.57 | 78,289 | +0.44(+1.21%) |
Sep 15, 2015 | 35.78 | 36.13 | 35.70 | 36.13 | 34,496 | +0.23(+0.65%) |
Sep 14, 2015 | 35.78 | 35.91 | 35.74 | 35.90 | 21,649 | +0.00(+0.00%) |
Sep 11, 2015 | 35.63 | 35.90 | 35.55 | 35.90 | 34,604 | +0.11(+0.30%) |
Sep 10, 2015 | 35.78 | 36.02 | 35.70 | 35.79 | 70,463 | -0.09(-0.24%) |
Sep 09, 2015 | 36.51 | 36.51 | 35.87 | 35.87 | 37,999 | -0.05(-0.13%) |
Sep 08, 2015 | 35.62 | 35.92 | 35.55 | 35.92 | 66,044 | +1.08(+3.11%) |
Sep 04, 2015 | 35.13 | 34.84 | 34.84 | 34.84 | 48,500 | -1.08(-2.99%) |
Sep 03, 2015 | 35.83 | 36.17 | 35.81 | 35.91 | 53,170 | +0.19(+0.55%) |
Sep 02, 2015 | 35.77 | 35.90 | 35.45 | 35.72 | 189,606 | +0.61(+1.73%) |
Sep 01, 2015 | 35.51 | 35.68 | 35.10 | 35.11 | 646,799 | -1.74(-4.73%) |
Aug 31, 2015 | 36.95 | 37.01 | 36.83 | 36.86 | 29,048 | -0.55(-1.48%) |
Aug 28, 2015 | 37.32 | 37.43 | 37.23 | 37.41 | 82,894 | -0.08(-0.21%) |
Aug 27, 2015 | 36.86 | 37.49 | 36.81 | 37.49 | 48,746 | +0.80(+2.19%) |
Aug 26, 2015 | 36.44 | 36.69 | 35.91 | 36.69 | 136,503 | +0.90(+2.52%) |
Aug 25, 2015 | 35.68 | 36.70 | 35.68 | 35.78 | 108,411 | +1.07(+3.09%) |
Aug 24, 2015 | 35.89 | 35.89 | 32.73 | 34.71 | 93,776 | -1.90(-5.19%) |
Aug 21, 2015 | 37.55 | 37.55 | 36.61 | 36.61 | 58,024 | -1.08(-2.85%) |
Aug 20, 2015 | 38.13 | 38.18 | 37.69 | 37.69 | 60,920 | -1.08(-2.79%) |
Aug 19, 2015 | 38.81 | 38.92 | 38.67 | 38.77 | 38,311 | -0.36(-0.92%) |
Aug 18, 2015 | 39.14 | 39.14 | 39.03 | 39.13 | 32,781 | -0.30(-0.75%) |
Aug 17, 2015 | 39.15 | 39.45 | 39.15 | 39.43 | 52,471 | +0.01(+0.02%) |
Aug 14, 2015 | 39.25 | 39.43 | 39.19 | 39.42 | 34,500 | +0.10(+0.26%) |
Aug 13, 2015 | 39.10 | 39.49 | 39.10 | 39.32 | 67,100 | +0.13(+0.34%) |
Aug 12, 2015 | 38.99 | 39.20 | 38.70 | 39.19 | 50,248 | -0.27(-0.67%) |
Aug 11, 2015 | 39.80 | 39.80 | 39.30 | 39.45 | 20,384 | -0.80(-1.99%) |
Aug 10, 2015 | 39.90 | 40.28 | 39.90 | 40.25 | 42,278 | +0.63(+1.59%) |
Aug 07, 2015 | 39.59 | 39.77 | 39.58 | 39.62 | 35,354 | +0.02(+0.06%) |
Aug 06, 2015 | 39.79 | 39.79 | 39.51 | 39.60 | 31,856 | -0.41(-1.01%) |
Aug 05, 2015 | 39.97 | 40.18 | 39.90 | 40.01 | 40,542 | +0.27(+0.69%) |
Aug 04, 2015 | 39.88 | 39.93 | 39.73 | 39.73 | 46,536 | -0.02(-0.04%) |
Aug 03, 2015 | 39.80 | 39.80 | 39.60 | 39.75 | 31,779 | -0.24(-0.60%) |
Jul 31, 2015 | 40.02 | 40.06 | 39.88 | 39.99 | 47,814 | +0.21(+0.53%) |
Jul 30, 2015 | 39.62 | 39.78 | 39.48 | 39.78 | 62,101 | -0.01(-0.02%) |
Jul 29, 2015 | 39.58 | 39.80 | 39.44 | 39.79 | 24,509 | +0.20(+0.51%) |
Jul 28, 2015 | 39.34 | 39.61 | 39.27 | 39.58 | 50,512 | +0.35(+0.89%) |
Jul 27, 2015 | 39.11 | 39.29 | 39.11 | 39.23 | 39,339 | -0.28(-0.71%) |
Jul 24, 2015 | 39.82 | 39.89 | 39.38 | 39.51 | 113,364 | -0.38(-0.96%) |
Jul 23, 2015 | 39.95 | 40.06 | 39.86 | 39.90 | 56,739 | -0.05(-0.14%) |
Jul 22, 2015 | 39.96 | 40.03 | 39.86 | 39.95 | 62,881 | -0.22(-0.54%) |
Jul 21, 2015 | 40.26 | 40.36 | 40.14 | 40.17 | 74,763 | -0.09(-0.23%) |
Jul 20, 2015 | 40.35 | 40.46 | 40.19 | 40.26 | 75,624 | -0.02(-0.06%) |
Jul 17, 2015 | 40.21 | 40.31 | 40.14 | 40.29 | 45,233 | +0.11(+0.27%) |
Jul 16, 2015 | 40.18 | 40.39 | 40.12 | 40.18 | 38,990 | +0.19(+0.47%) |
Jul 15, 2015 | 40.04 | 40.06 | 39.91 | 39.99 | 35,472 | +0.01(+0.02%) |
Jul 14, 2015 | 39.93 | 40.09 | 39.83 | 39.98 | 88,291 | +0.15(+0.37%) |
Jul 13, 2015 | 39.62 | 39.86 | 39.62 | 39.83 | 3,280,430 | +0.44(+1.13%) |
Jul 10, 2015 | 39.37 | 39.39 | 39.13 | 39.39 | 82,393 | +0.56(+1.45%) |
Jul 09, 2015 | 39.13 | 39.13 | 38.76 | 38.83 | 48,364 | +0.51(+1.32%) |
Jul 08, 2015 | 38.91 | 38.91 | 38.32 | 38.32 | 183,275 | -1.39(-3.49%) |
Jul 07, 2015 | 39.72 | 39.78 | 39.32 | 39.71 | 136,363 | -0.05(-0.12%) |
Jul 06, 2015 | 39.87 | 39.97 | 39.61 | 39.76 | 381,926 | -0.51(-1.28%) |
Jul 02, 2015 | 40.32 | 40.27 | 40.27 | 40.27 | 44,266 | +0.12(+0.29%) |