Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 33.74 | 33.74 | 32.87 | 33.27 | 481,115 | -0.04(-0.11%) |
Sep 29, 2015 | 34.06 | 34.19 | 33.30 | 33.31 | 564,011 | -0.64(-1.88%) |
Sep 28, 2015 | 34.96 | 35.05 | 33.90 | 33.94 | 513,707 | -1.18(-3.36%) |
Sep 25, 2015 | 35.32 | 35.42 | 34.89 | 35.12 | 630,474 | -0.01(-0.03%) |
Sep 24, 2015 | 34.82 | 35.36 | 34.73 | 35.13 | 595,401 | +0.01(+0.03%) |
Sep 23, 2015 | 35.83 | 35.83 | 34.90 | 35.12 | 388,818 | -0.59(-1.65%) |
Sep 22, 2015 | 36.01 | 36.12 | 35.46 | 35.71 | 325,298 | -0.57(-1.57%) |
Sep 21, 2015 | 36.23 | 36.80 | 36.04 | 36.28 | 331,762 | +0.19(+0.53%) |
Sep 18, 2015 | 36.55 | 36.84 | 36.03 | 36.09 | 462,107 | -1.01(-2.72%) |
Sep 17, 2015 | 37.56 | 37.74 | 37.06 | 37.10 | 271,882 | -0.60(-1.59%) |
Sep 16, 2015 | 37.16 | 37.95 | 37.15 | 37.70 | 352,988 | +0.48(+1.28%) |
Sep 15, 2015 | 37.31 | 37.58 | 37.01 | 37.22 | 314,634 | +0.10(+0.26%) |
Sep 14, 2015 | 37.48 | 37.48 | 36.89 | 37.13 | 274,144 | -0.26(-0.69%) |
Sep 11, 2015 | 37.40 | 37.58 | 36.99 | 37.38 | 283,128 | -0.20(-0.53%) |
Sep 10, 2015 | 37.42 | 37.84 | 37.36 | 37.58 | 300,031 | +0.14(+0.38%) |
Sep 09, 2015 | 37.98 | 38.04 | 37.41 | 37.44 | 317,088 | -0.19(-0.51%) |
Sep 08, 2015 | 37.13 | 37.90 | 36.85 | 37.63 | 338,453 | +0.94(+2.56%) |
Sep 04, 2015 | 36.56 | 36.69 | 36.69 | 36.69 | 241,294 | -0.21(-0.57%) |
Sep 03, 2015 | 36.62 | 37.07 | 36.42 | 36.90 | 446,233 | +0.34(+0.94%) |
Sep 02, 2015 | 37.21 | 37.44 | 36.22 | 36.56 | 419,256 | -0.40(-1.08%) |
Sep 01, 2015 | 36.54 | 37.52 | 36.54 | 36.96 | 298,567 | -0.58(-1.54%) |
Aug 31, 2015 | 37.12 | 37.69 | 36.80 | 37.54 | 464,636 | +0.60(+1.62%) |
Aug 28, 2015 | 36.74 | 37.31 | 36.73 | 36.94 | 403,121 | +0.18(+0.49%) |
Aug 27, 2015 | 36.59 | 36.76 | 36.19 | 36.76 | 431,531 | +0.52(+1.44%) |
Aug 26, 2015 | 36.54 | 36.54 | 35.65 | 36.23 | 511,851 | +0.59(+1.65%) |
Aug 25, 2015 | 36.20 | 37.14 | 35.53 | 35.65 | 562,930 | +0.02(+0.05%) |
Aug 24, 2015 | 34.20 | 35.95 | 33.40 | 35.63 | 1,094,316 | +0.11(+0.32%) |
Aug 21, 2015 | 31.37 | 37.73 | 31.37 | 35.51 | 1,909,882 | -1.61(-4.33%) |
Aug 20, 2015 | 37.77 | 38.30 | 37.04 | 37.12 | 394,268 | -1.13(-2.96%) |
Aug 19, 2015 | 38.34 | 38.75 | 37.70 | 38.25 | 440,876 | -0.13(-0.35%) |
Aug 18, 2015 | 39.08 | 39.08 | 38.26 | 38.38 | 492,397 | -0.74(-1.89%) |
Aug 17, 2015 | 39.25 | 39.27 | 38.82 | 39.12 | 444,386 | -0.17(-0.44%) |
Aug 14, 2015 | 39.19 | 39.67 | 38.97 | 39.29 | 430,184 | -0.09(-0.24%) |
Aug 13, 2015 | 39.73 | 39.96 | 39.33 | 39.39 | 456,190 | -0.43(-1.07%) |
Aug 12, 2015 | 39.92 | 40.49 | 39.37 | 39.82 | 679,201 | -0.06(-0.14%) |
Aug 11, 2015 | 39.67 | 40.23 | 38.85 | 39.87 | 1,757,285 | -3.42(-7.90%) |
Aug 10, 2015 | 42.71 | 43.60 | 42.61 | 43.30 | 343,889 | +0.87(+2.06%) |
Aug 07, 2015 | 43.19 | 43.33 | 42.22 | 42.42 | 348,702 | -0.77(-1.78%) |
Aug 06, 2015 | 43.88 | 43.88 | 43.12 | 43.19 | 404,321 | -0.65(-1.47%) |
Aug 05, 2015 | 43.81 | 44.20 | 43.66 | 43.84 | 363,571 | +0.35(+0.81%) |
Aug 04, 2015 | 43.46 | 43.97 | 43.39 | 43.49 | 247,299 | +0.12(+0.29%) |
Aug 03, 2015 | 43.24 | 43.52 | 42.80 | 43.36 | 360,365 | +0.08(+0.18%) |
Jul 31, 2015 | 43.36 | 43.51 | 43.21 | 43.29 | 405,945 | -0.10(-0.22%) |
Jul 30, 2015 | 42.77 | 43.66 | 42.77 | 43.38 | 308,280 | +0.33(+0.77%) |
Jul 29, 2015 | 42.63 | 43.89 | 42.23 | 43.05 | 496,623 | +1.21(+2.88%) |
Jul 28, 2015 | 41.80 | 41.99 | 40.99 | 41.84 | 346,237 | +0.29(+0.69%) |
Jul 27, 2015 | 41.11 | 41.58 | 40.71 | 41.56 | 564,424 | +0.69(+1.70%) |
Jul 24, 2015 | 41.69 | 41.69 | 40.59 | 40.86 | 273,940 | -0.83(-1.98%) |
Jul 23, 2015 | 42.59 | 42.62 | 41.52 | 41.69 | 277,767 | -0.95(-2.23%) |
Jul 22, 2015 | 42.64 | 42.86 | 42.47 | 42.64 | 286,569 | -0.05(-0.11%) |
Jul 21, 2015 | 43.13 | 43.56 | 42.51 | 42.69 | 299,365 | -0.58(-1.34%) |
Jul 20, 2015 | 43.80 | 43.81 | 43.18 | 43.27 | 123,273 | -0.37(-0.85%) |
Jul 17, 2015 | 44.45 | 44.60 | 43.52 | 43.64 | 227,226 | -0.94(-2.11%) |
Jul 16, 2015 | 44.09 | 45.02 | 43.95 | 44.58 | 394,077 | +0.51(+1.16%) |
Jul 15, 2015 | 44.08 | 44.26 | 43.66 | 44.07 | 294,407 | -0.05(-0.11%) |
Jul 14, 2015 | 44.52 | 44.52 | 44.15 | 44.11 | 120,937 | -0.30(-0.68%) |
Jul 13, 2015 | 44.06 | 44.83 | 44.04 | 44.42 | 230,004 | +0.61(+1.39%) |
Jul 10, 2015 | 44.13 | 44.19 | 43.65 | 43.81 | 194,882 | +0.08(+0.17%) |
Jul 09, 2015 | 44.39 | 44.41 | 43.47 | 43.73 | 209,825 | -0.30(-0.69%) |
Jul 08, 2015 | 43.88 | 44.45 | 43.65 | 44.04 | 390,083 | -0.22(-0.49%) |
Jul 07, 2015 | 44.07 | 44.30 | 43.51 | 44.26 | 191,323 | +0.19(+0.43%) |
Jul 06, 2015 | 43.69 | 44.44 | 43.40 | 44.07 | 177,636 | +0.15(+0.35%) |
Jul 02, 2015 | 44.44 | 43.91 | 43.91 | 43.91 | 127,013 | -0.44(-0.99%) |