Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.09 | 31.31 | 30.64 | 30.95 | 144,417 | -0.04(-0.13%) |
Sep 29, 2015 | 31.00 | 31.30 | 30.49 | 30.99 | 192,005 | -0.09(-0.29%) |
Sep 28, 2015 | 31.62 | 31.68 | 31.04 | 31.08 | 161,204 | -0.60(-1.89%) |
Sep 25, 2015 | 31.63 | 32.11 | 31.29 | 31.68 | 277,118 | +0.47(+1.51%) |
Sep 24, 2015 | 32.23 | 32.55 | 31.09 | 31.21 | 216,310 | -1.14(-3.52%) |
Sep 23, 2015 | 33.05 | 33.35 | 32.21 | 32.35 | 197,063 | -0.56(-1.70%) |
Sep 22, 2015 | 33.53 | 33.60 | 32.53 | 32.91 | 267,542 | -1.13(-3.32%) |
Sep 21, 2015 | 34.66 | 34.80 | 33.70 | 34.04 | 207,047 | -0.22(-0.64%) |
Sep 18, 2015 | 35.05 | 35.24 | 34.13 | 34.26 | 298,338 | -1.22(-3.44%) |
Sep 17, 2015 | 36.54 | 36.54 | 35.24 | 35.48 | 294,870 | -0.94(-2.58%) |
Sep 16, 2015 | 36.24 | 36.77 | 36.22 | 36.42 | 255,791 | -0.02(-0.05%) |
Sep 15, 2015 | 35.79 | 36.61 | 35.54 | 36.44 | 150,749 | +0.81(+2.27%) |
Sep 14, 2015 | 36.24 | 36.24 | 35.43 | 35.63 | 97,473 | -0.61(-1.68%) |
Sep 11, 2015 | 36.42 | 36.66 | 35.96 | 36.24 | 182,892 | -0.50(-1.36%) |
Sep 10, 2015 | 36.55 | 36.96 | 36.00 | 36.74 | 366,632 | +0.38(+1.05%) |
Sep 09, 2015 | 36.80 | 36.96 | 36.24 | 36.36 | 251,385 | -0.02(-0.05%) |
Sep 08, 2015 | 35.99 | 36.59 | 35.76 | 36.38 | 341,045 | +0.71(+1.99%) |
Sep 04, 2015 | 35.40 | 35.67 | 35.67 | 35.67 | 191,600 | -0.08(-0.22%) |
Sep 03, 2015 | 35.80 | 36.12 | 35.66 | 35.75 | 235,002 | +0.00(+0.00%) |
Sep 02, 2015 | 36.49 | 36.49 | 34.92 | 35.75 | 452,995 | -0.36(-1.00%) |
Sep 01, 2015 | 36.85 | 37.34 | 35.96 | 36.11 | 196,964 | -1.44(-3.83%) |
Aug 31, 2015 | 37.36 | 37.95 | 37.16 | 37.55 | 147,299 | -0.06(-0.16%) |
Aug 28, 2015 | 37.57 | 38.46 | 37.21 | 37.61 | 203,631 | +0.01(+0.03%) |
Aug 27, 2015 | 36.90 | 38.29 | 36.77 | 37.60 | 332,947 | +0.91(+2.48%) |
Aug 26, 2015 | 36.39 | 37.26 | 35.91 | 36.69 | 242,504 | +0.91(+2.54%) |
Aug 25, 2015 | 38.23 | 38.23 | 35.63 | 35.78 | 277,948 | -1.24(-3.35%) |
Aug 24, 2015 | 35.78 | 38.41 | 35.54 | 37.02 | 258,996 | -0.85(-2.24%) |
Aug 21, 2015 | 37.92 | 38.80 | 36.75 | 37.87 | 182,830 | -1.03(-2.65%) |
Aug 20, 2015 | 40.35 | 40.43 | 38.85 | 38.90 | 117,260 | -1.60(-3.95%) |
Aug 19, 2015 | 41.25 | 41.25 | 40.20 | 40.50 | 97,360 | -1.00(-2.41%) |
Aug 18, 2015 | 41.24 | 41.63 | 41.15 | 41.50 | 97,117 | +0.30(+0.73%) |
Aug 17, 2015 | 41.38 | 41.67 | 41.00 | 41.20 | 112,585 | -0.37(-0.89%) |
Aug 14, 2015 | 41.15 | 41.59 | 41.02 | 41.57 | 136,796 | +0.26(+0.63%) |
Aug 13, 2015 | 41.45 | 42.12 | 41.10 | 41.31 | 129,784 | -0.08(-0.19%) |
Aug 12, 2015 | 41.75 | 41.75 | 40.40 | 41.39 | 265,845 | -0.54(-1.29%) |
Aug 11, 2015 | 42.27 | 42.27 | 41.55 | 41.93 | 118,685 | -0.55(-1.29%) |
Aug 10, 2015 | 41.72 | 42.88 | 41.63 | 42.48 | 118,704 | +0.86(+2.07%) |
Aug 07, 2015 | 43.03 | 43.03 | 41.52 | 41.62 | 190,110 | -1.68(-3.88%) |
Aug 06, 2015 | 44.40 | 44.40 | 43.16 | 43.30 | 180,438 | -0.84(-1.90%) |
Aug 05, 2015 | 44.52 | 44.76 | 44.06 | 44.14 | 278,678 | +0.01(+0.02%) |
Aug 04, 2015 | 44.88 | 45.24 | 44.04 | 44.13 | 197,509 | -0.91(-2.02%) |
Aug 03, 2015 | 43.58 | 45.20 | 42.97 | 45.04 | 374,118 | +1.62(+3.73%) |
Jul 31, 2015 | 42.47 | 44.36 | 42.47 | 43.42 | 251,614 | +0.89(+2.09%) |
Jul 30, 2015 | 42.10 | 43.28 | 41.69 | 42.53 | 497,178 | +0.15(+0.35%) |
Jul 29, 2015 | 38.51 | 45.05 | 37.94 | 42.38 | 865,279 | +4.48(+11.82%) |
Jul 28, 2015 | 37.44 | 38.14 | 36.61 | 37.90 | 288,589 | +0.46(+1.24%) |
Jul 27, 2015 | 37.47 | 37.79 | 37.13 | 37.44 | 162,382 | -0.30(-0.81%) |
Jul 24, 2015 | 38.30 | 38.45 | 37.54 | 37.74 | 130,771 | -0.61(-1.59%) |
Jul 23, 2015 | 38.88 | 39.39 | 38.30 | 38.35 | 130,240 | -0.59(-1.52%) |
Jul 22, 2015 | 39.67 | 40.05 | 38.84 | 38.94 | 105,522 | -1.03(-2.58%) |
Jul 21, 2015 | 39.26 | 40.50 | 39.26 | 39.97 | 192,334 | +0.57(+1.45%) |
Jul 20, 2015 | 39.72 | 39.99 | 39.19 | 39.40 | 130,271 | -0.44(-1.10%) |
Jul 17, 2015 | 39.61 | 40.35 | 39.58 | 39.84 | 174,796 | +0.40(+1.01%) |
Jul 16, 2015 | 38.99 | 39.84 | 38.84 | 39.44 | 91,265 | +0.58(+1.49%) |
Jul 15, 2015 | 39.09 | 39.22 | 38.62 | 38.86 | 149,422 | -0.33(-0.84%) |
Jul 14, 2015 | 41.02 | 41.02 | 38.94 | 39.19 | 251,407 | -1.69(-4.13%) |
Jul 13, 2015 | 39.87 | 40.96 | 39.65 | 40.88 | 147,705 | +1.25(+3.15%) |
Jul 10, 2015 | 39.26 | 40.09 | 37.80 | 39.63 | 151,354 | +0.38(+0.97%) |
Jul 09, 2015 | 38.80 | 39.68 | 37.76 | 39.25 | 198,149 | +0.90(+2.35%) |
Jul 08, 2015 | 39.30 | 39.43 | 37.96 | 38.35 | 157,202 | -1.33(-3.35%) |
Jul 07, 2015 | 39.06 | 39.77 | 38.42 | 39.68 | 203,971 | +0.60(+1.54%) |
Jul 06, 2015 | 38.68 | 39.52 | 38.62 | 39.08 | 213,250 | -0.12(-0.31%) |
Jul 02, 2015 | 39.28 | 39.20 | 39.20 | 39.20 | 116,000 | -0.04(-0.10%) |