Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.23 | 34.51 | 33.70 | 33.96 | 651,102 | -0.06(-0.18%) |
Sep 29, 2015 | 34.00 | 34.24 | 33.90 | 34.02 | 448,361 | -0.05(-0.15%) |
Sep 28, 2015 | 34.35 | 34.59 | 34.01 | 34.07 | 365,126 | -0.49(-1.42%) |
Sep 25, 2015 | 35.11 | 35.31 | 34.49 | 34.56 | 335,214 | -0.22(-0.63%) |
Sep 24, 2015 | 34.44 | 34.87 | 34.23 | 34.78 | 267,519 | +0.06(+0.17%) |
Sep 23, 2015 | 34.67 | 35.10 | 34.39 | 34.72 | 415,938 | +0.03(+0.09%) |
Sep 22, 2015 | 35.00 | 35.11 | 34.66 | 34.69 | 446,064 | -0.47(-1.34%) |
Sep 21, 2015 | 35.45 | 35.67 | 35.00 | 35.16 | 305,341 | -0.14(-0.40%) |
Sep 18, 2015 | 35.27 | 35.72 | 35.23 | 35.30 | 614,819 | -0.55(-1.53%) |
Sep 17, 2015 | 35.97 | 36.39 | 35.76 | 35.85 | 343,282 | -0.20(-0.55%) |
Sep 16, 2015 | 35.88 | 36.51 | 35.88 | 36.05 | 534,364 | -0.05(-0.14%) |
Sep 15, 2015 | 35.97 | 36.27 | 35.83 | 36.10 | 612,286 | +0.22(+0.61%) |
Sep 14, 2015 | 36.04 | 36.04 | 35.63 | 35.88 | 463,929 | -0.06(-0.17%) |
Sep 11, 2015 | 35.46 | 36.19 | 35.40 | 35.94 | 658,233 | +0.69(+1.96%) |
Sep 10, 2015 | 35.47 | 35.70 | 34.98 | 35.25 | 586,593 | -0.30(-0.84%) |
Sep 09, 2015 | 36.18 | 36.27 | 35.48 | 35.55 | 478,472 | -0.42(-1.17%) |
Sep 08, 2015 | 35.82 | 36.13 | 35.24 | 35.97 | 490,283 | +0.74(+2.10%) |
Sep 04, 2015 | 34.63 | 35.23 | 35.23 | 35.23 | 597,100 | +0.14(+0.40%) |
Sep 03, 2015 | 35.34 | 35.62 | 34.99 | 35.09 | 483,843 | -0.28(-0.79%) |
Sep 02, 2015 | 35.38 | 35.46 | 34.79 | 35.37 | 491,301 | +0.38(+1.09%) |
Sep 01, 2015 | 35.06 | 35.81 | 34.68 | 34.99 | 499,654 | -0.85(-2.37%) |
Aug 31, 2015 | 35.71 | 36.21 | 35.37 | 35.84 | 491,824 | +0.14(+0.39%) |
Aug 28, 2015 | 35.75 | 36.66 | 34.94 | 35.70 | 708,505 | -0.29(-0.81%) |
Aug 27, 2015 | 35.48 | 36.19 | 35.04 | 35.99 | 634,448 | +0.85(+2.42%) |
Aug 26, 2015 | 35.18 | 35.41 | 34.12 | 35.14 | 657,585 | +0.65(+1.88%) |
Aug 25, 2015 | 36.33 | 36.93 | 34.44 | 34.49 | 727,748 | -0.61(-1.74%) |
Aug 24, 2015 | 34.81 | 36.62 | 34.11 | 35.10 | 834,184 | -1.24(-3.41%) |
Aug 21, 2015 | 35.98 | 36.84 | 35.80 | 36.34 | 582,583 | -0.23(-0.63%) |
Aug 20, 2015 | 37.10 | 37.37 | 36.56 | 36.57 | 399,107 | -0.91(-2.43%) |
Aug 19, 2015 | 37.17 | 37.86 | 36.75 | 37.48 | 420,542 | +0.17(+0.46%) |
Aug 18, 2015 | 37.87 | 37.87 | 37.10 | 37.31 | 508,435 | -0.63(-1.66%) |
Aug 17, 2015 | 37.18 | 38.59 | 36.97 | 37.94 | 649,739 | +0.43(+1.15%) |
Aug 14, 2015 | 37.25 | 37.74 | 36.76 | 37.51 | 319,989 | +0.19(+0.51%) |
Aug 13, 2015 | 37.51 | 37.93 | 37.25 | 37.32 | 318,693 | -0.31(-0.82%) |
Aug 12, 2015 | 37.35 | 37.78 | 36.54 | 37.63 | 593,189 | -0.29(-0.76%) |
Aug 11, 2015 | 38.70 | 38.82 | 37.76 | 37.92 | 619,637 | -1.23(-3.14%) |
Aug 10, 2015 | 38.03 | 39.27 | 37.76 | 39.15 | 462,928 | +1.42(+3.76%) |
Aug 07, 2015 | 37.52 | 38.20 | 37.52 | 37.73 | 358,000 | +0.07(+0.19%) |
Aug 06, 2015 | 38.19 | 38.29 | 37.40 | 37.66 | 334,836 | -0.59(-1.54%) |
Aug 05, 2015 | 38.16 | 38.77 | 37.70 | 38.25 | 654,320 | +0.47(+1.24%) |
Aug 04, 2015 | 37.66 | 37.92 | 37.45 | 37.78 | 414,176 | +0.12(+0.32%) |
Aug 03, 2015 | 37.50 | 37.69 | 37.03 | 37.66 | 604,151 | +0.19(+0.51%) |
Jul 31, 2015 | 37.64 | 37.95 | 37.23 | 37.47 | 590,754 | -0.13(-0.35%) |
Jul 30, 2015 | 36.10 | 37.90 | 36.10 | 37.60 | 1,271,784 | +1.49(+4.13%) |
Jul 29, 2015 | 35.10 | 36.72 | 34.78 | 36.11 | 2,454,526 | +1.27(+3.65%) |
Jul 28, 2015 | 33.57 | 35.50 | 33.56 | 34.84 | 5,760,285 | -4.77(-12.04%) |
Jul 27, 2015 | 40.48 | 40.48 | 39.56 | 39.61 | 619,030 | -0.96(-2.37%) |
Jul 24, 2015 | 40.61 | 40.86 | 40.06 | 40.57 | 439,798 | +0.06(+0.15%) |
Jul 23, 2015 | 40.39 | 40.98 | 40.14 | 40.51 | 423,250 | +0.35(+0.87%) |
Jul 22, 2015 | 39.95 | 40.52 | 39.95 | 40.16 | 225,043 | +0.02(+0.05%) |
Jul 21, 2015 | 40.15 | 40.66 | 40.05 | 40.14 | 355,846 | -0.13(-0.32%) |
Jul 20, 2015 | 40.00 | 40.68 | 39.63 | 40.27 | 385,038 | +0.29(+0.73%) |
Jul 17, 2015 | 40.38 | 40.38 | 39.79 | 39.98 | 303,655 | -0.45(-1.11%) |
Jul 16, 2015 | 41.16 | 41.16 | 40.23 | 40.43 | 277,427 | -0.33(-0.81%) |
Jul 15, 2015 | 41.05 | 41.36 | 40.75 | 40.76 | 240,599 | -0.55(-1.33%) |
Jul 14, 2015 | 40.91 | 41.47 | 40.91 | 41.31 | 183,689 | +0.11(+0.27%) |
Jul 13, 2015 | 40.68 | 41.35 | 40.55 | 41.20 | 232,169 | +0.66(+1.63%) |
Jul 10, 2015 | 40.55 | 40.82 | 40.25 | 40.54 | 313,602 | +0.36(+0.90%) |
Jul 09, 2015 | 41.00 | 41.09 | 40.16 | 40.18 | 360,311 | -0.28(-0.69%) |
Jul 08, 2015 | 40.18 | 41.10 | 39.98 | 40.46 | 696,917 | -0.11(-0.27%) |
Jul 07, 2015 | 40.22 | 40.66 | 39.49 | 40.57 | 552,896 | +0.30(+0.74%) |
Jul 06, 2015 | 40.09 | 40.54 | 39.94 | 40.27 | 451,014 | -0.14(-0.35%) |
Jul 02, 2015 | 40.84 | 40.41 | 40.41 | 40.41 | 498,100 | -0.61(-1.49%) |