Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 33.62 | 35.34 | 33.59 | 35.29 | 1,154,679 | +0.97(+2.83%) |
Sep 29, 2015 | 34.68 | 35.24 | 34.18 | 34.32 | 1,290,399 | -0.19(-0.56%) |
Sep 28, 2015 | 34.74 | 35.13 | 34.32 | 34.52 | 1,003,143 | -0.99(-2.80%) |
Sep 25, 2015 | 35.13 | 35.99 | 35.12 | 35.51 | 1,098,724 | -0.22(-0.63%) |
Sep 24, 2015 | 34.60 | 35.85 | 34.37 | 35.74 | 1,282,387 | +1.64(+4.82%) |
Sep 23, 2015 | 34.26 | 34.55 | 33.89 | 34.09 | 650,339 | +0.37(+1.09%) |
Sep 22, 2015 | 34.26 | 34.48 | 33.49 | 33.72 | 876,193 | -1.22(-3.49%) |
Sep 21, 2015 | 34.78 | 35.33 | 34.40 | 34.94 | 1,210,887 | -0.26(-0.73%) |
Sep 18, 2015 | 35.74 | 35.91 | 34.83 | 35.20 | 5,006,191 | +0.22(+0.62%) |
Sep 17, 2015 | 34.13 | 35.34 | 33.81 | 34.98 | 1,662,298 | +0.55(+1.61%) |
Sep 16, 2015 | 33.33 | 34.47 | 33.23 | 34.43 | 1,453,088 | +1.72(+5.27%) |
Sep 15, 2015 | 32.66 | 32.91 | 32.34 | 32.70 | 983,781 | +0.07(+0.22%) |
Sep 14, 2015 | 32.38 | 33.23 | 32.05 | 32.63 | 1,412,605 | +0.25(+0.77%) |
Sep 11, 2015 | 32.58 | 32.58 | 31.31 | 32.38 | 1,779,490 | -0.47(-1.44%) |
Sep 10, 2015 | 33.59 | 33.64 | 32.62 | 32.86 | 1,379,954 | -0.24(-0.73%) |
Sep 09, 2015 | 33.50 | 33.78 | 32.96 | 33.10 | 1,985,204 | -0.76(-2.25%) |
Sep 08, 2015 | 34.56 | 34.56 | 33.63 | 33.86 | 985,435 | +0.20(+0.61%) |
Sep 04, 2015 | 33.46 | 33.65 | 33.65 | 33.65 | 1,192,762 | +0.02(+0.07%) |
Sep 03, 2015 | 33.57 | 34.81 | 33.42 | 33.63 | 1,327,179 | -0.47(-1.37%) |
Sep 02, 2015 | 33.61 | 34.12 | 33.08 | 34.10 | 1,490,385 | +0.39(+1.15%) |
Sep 01, 2015 | 34.40 | 34.77 | 33.69 | 33.71 | 1,198,193 | -0.66(-1.91%) |
Aug 31, 2015 | 33.92 | 34.50 | 33.44 | 34.37 | 1,376,198 | -0.21(-0.62%) |
Aug 28, 2015 | 33.40 | 34.91 | 33.40 | 34.58 | 1,324,810 | +1.01(+3.00%) |
Aug 27, 2015 | 32.03 | 33.65 | 31.78 | 33.58 | 2,038,554 | +1.51(+4.72%) |
Aug 26, 2015 | 33.55 | 33.55 | 31.86 | 32.06 | 2,152,396 | -1.93(-5.69%) |
Aug 25, 2015 | 35.20 | 35.23 | 33.46 | 34.00 | 2,020,210 | -0.65(-1.88%) |
Aug 24, 2015 | 34.99 | 37.15 | 34.41 | 34.65 | 2,859,962 | -2.05(-5.57%) |
Aug 21, 2015 | 37.84 | 38.05 | 36.44 | 36.69 | 2,479,116 | -0.84(-2.24%) |
Aug 20, 2015 | 36.91 | 37.85 | 36.46 | 37.53 | 3,229,516 | +1.45(+4.02%) |
Aug 19, 2015 | 35.56 | 36.34 | 35.44 | 36.08 | 1,567,937 | +0.75(+2.13%) |
Aug 18, 2015 | 35.15 | 35.72 | 34.77 | 35.33 | 1,118,616 | -0.47(-1.31%) |
Aug 17, 2015 | 35.60 | 35.95 | 35.11 | 35.79 | 1,429,258 | +0.84(+2.40%) |
Aug 14, 2015 | 35.91 | 35.99 | 34.52 | 34.95 | 1,308,382 | -0.40(-1.12%) |
Aug 13, 2015 | 36.52 | 36.86 | 35.08 | 35.35 | 2,015,342 | -1.88(-5.05%) |
Aug 12, 2015 | 35.58 | 37.27 | 35.46 | 37.23 | 3,045,471 | +2.22(+6.34%) |
Aug 11, 2015 | 34.53 | 35.10 | 33.04 | 35.01 | 2,340,400 | +0.88(+2.58%) |
Aug 10, 2015 | 32.55 | 34.31 | 31.88 | 34.13 | 1,811,332 | +1.93(+5.98%) |
Aug 07, 2015 | 31.88 | 33.08 | 31.74 | 32.20 | 1,334,853 | +0.26(+0.82%) |
Aug 06, 2015 | 31.49 | 32.47 | 31.04 | 31.94 | 1,580,299 | +0.68(+2.18%) |
Aug 05, 2015 | 32.00 | 32.17 | 31.13 | 31.26 | 1,328,625 | -0.47(-1.47%) |
Aug 04, 2015 | 31.67 | 32.31 | 31.51 | 31.73 | 1,421,541 | +0.32(+1.01%) |
Aug 03, 2015 | 31.90 | 32.10 | 31.16 | 31.41 | 633,131 | -0.72(-2.24%) |
Jul 31, 2015 | 32.46 | 32.54 | 31.81 | 32.13 | 1,212,964 | +0.23(+0.72%) |
Jul 30, 2015 | 31.98 | 32.31 | 31.28 | 31.90 | 1,383,729 | -0.52(-1.61%) |
Jul 29, 2015 | 32.44 | 32.78 | 31.63 | 32.43 | 1,530,631 | +0.04(+0.12%) |
Jul 28, 2015 | 32.73 | 32.86 | 31.86 | 32.39 | 1,366,772 | +0.10(+0.32%) |
Jul 27, 2015 | 32.13 | 33.22 | 31.77 | 32.28 | 2,465,218 | -0.05(-0.15%) |
Jul 24, 2015 | 30.73 | 32.35 | 30.28 | 32.33 | 2,342,593 | +1.12(+3.58%) |
Jul 23, 2015 | 32.16 | 32.20 | 30.86 | 31.21 | 1,995,914 | -0.74(-2.31%) |
Jul 22, 2015 | 31.40 | 32.43 | 3.170 | 31.95 | 1,606,237 | -0.10(-0.30%) |
Jul 21, 2015 | 32.00 | 32.75 | 31.74 | 32.05 | 1,951,572 | +0.63(+1.99%) |
Jul 20, 2015 | 33.25 | 33.26 | 31.30 | 31.42 | 3,339,741 | -2.63(-7.73%) |
Jul 17, 2015 | 35.03 | 35.13 | 33.89 | 34.05 | 1,678,717 | -1.24(-3.50%) |
Jul 16, 2015 | 35.14 | 35.31 | 34.33 | 35.29 | 1,348,298 | +0.07(+0.20%) |
Jul 15, 2015 | 35.50 | 35.50 | 35.04 | 35.22 | 1,012,911 | -0.69(-1.92%) |
Jul 14, 2015 | 36.04 | 36.34 | 35.75 | 35.91 | 695,650 | -0.16(-0.44%) |
Jul 13, 2015 | 35.74 | 36.37 | 35.63 | 36.06 | 964,183 | -0.17(-0.46%) |
Jul 10, 2015 | 36.54 | 36.54 | 35.98 | 36.23 | 984,049 | -0.27(-0.74%) |
Jul 09, 2015 | 37.26 | 37.26 | 36.29 | 36.50 | 742,727 | -0.26(-0.71%) |
Jul 08, 2015 | 37.22 | 37.32 | 36.40 | 36.76 | 748,838 | -0.19(-0.51%) |
Jul 07, 2015 | 37.29 | 37.29 | 35.98 | 36.95 | 1,545,794 | -1.14(-3.00%) |
Jul 06, 2015 | 37.70 | 38.59 | 37.55 | 38.09 | 764,957 | +0.45(+1.20%) |
Jul 02, 2015 | 37.28 | 37.64 | 37.64 | 37.64 | 865,364 | +0.50(+1.34%) |