Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 35.11 | 35.70 | 34.79 | 34.84 | 19,502 | +0.09(+0.27%) |
Sep 29, 2015 | 35.00 | 36.04 | 34.40 | 34.75 | 28,583 | -0.30(-0.86%) |
Sep 28, 2015 | 35.00 | 36.22 | 34.95 | 35.05 | 20,930 | -0.09(-0.27%) |
Sep 25, 2015 | 35.99 | 36.18 | 34.89 | 35.14 | 18,077 | -0.67(-1.87%) |
Sep 24, 2015 | 36.33 | 36.45 | 35.69 | 35.81 | 11,321 | -0.53(-1.46%) |
Sep 23, 2015 | 36.36 | 36.53 | 36.11 | 36.34 | 3,875 | +0.09(+0.26%) |
Sep 22, 2015 | 36.62 | 36.69 | 36.00 | 36.25 | 24,000 | -0.81(-2.17%) |
Sep 21, 2015 | 36.40 | 37.11 | 35.91 | 37.05 | 13,806 | +1.29(+3.59%) |
Sep 18, 2015 | 35.62 | 36.32 | 35.25 | 35.77 | 51,103 | -0.47(-1.30%) |
Sep 17, 2015 | 36.11 | 36.69 | 36.00 | 36.24 | 13,729 | +0.21(+0.59%) |
Sep 16, 2015 | 36.28 | 37.11 | 36.03 | 36.03 | 18,799 | -0.37(-1.01%) |
Sep 15, 2015 | 35.74 | 36.93 | 35.60 | 36.39 | 11,826 | +0.57(+1.60%) |
Sep 14, 2015 | 36.00 | 36.26 | 35.55 | 35.82 | 6,366 | -0.19(-0.52%) |
Sep 11, 2015 | 35.19 | 36.01 | 34.93 | 36.01 | 7,781 | +0.69(+1.94%) |
Sep 10, 2015 | 35.39 | 36.02 | 34.78 | 35.32 | 19,149 | +0.03(+0.10%) |
Sep 09, 2015 | 36.00 | 36.21 | 34.77 | 35.29 | 15,276 | -0.64(-1.79%) |
Sep 08, 2015 | 36.11 | 36.88 | 35.77 | 35.93 | 31,898 | +0.46(+1.31%) |
Sep 04, 2015 | 36.05 | 35.47 | 35.47 | 35.47 | 17,849 | -0.82(-2.27%) |
Sep 03, 2015 | 36.03 | 36.30 | 35.46 | 36.29 | 43,694 | +0.40(+1.12%) |
Sep 02, 2015 | 36.02 | 36.27 | 35.49 | 35.89 | 13,248 | +0.18(+0.50%) |
Sep 01, 2015 | 35.67 | 36.30 | 35.56 | 35.71 | 12,937 | -0.35(-0.97%) |
Aug 31, 2015 | 36.18 | 36.29 | 35.67 | 36.06 | 14,156 | -0.15(-0.43%) |
Aug 28, 2015 | 36.01 | 36.28 | 35.83 | 36.21 | 10,441 | -0.04(-0.12%) |
Aug 27, 2015 | 35.52 | 36.26 | 35.49 | 36.26 | 14,760 | +0.51(+1.44%) |
Aug 26, 2015 | 35.62 | 36.09 | 34.80 | 35.74 | 13,711 | +0.66(+1.88%) |
Aug 25, 2015 | 35.66 | 35.66 | 34.56 | 35.08 | 23,365 | +0.47(+1.36%) |
Aug 24, 2015 | 34.68 | 35.85 | 34.29 | 34.61 | 31,605 | -1.70(-4.67%) |
Aug 21, 2015 | 35.77 | 36.63 | 35.65 | 36.31 | 32,302 | +0.01(+0.02%) |
Aug 20, 2015 | 36.06 | 36.82 | 35.78 | 36.30 | 11,126 | +0.30(+0.83%) |
Aug 19, 2015 | 36.45 | 36.91 | 35.96 | 36.00 | 20,289 | -0.54(-1.48%) |
Aug 18, 2015 | 37.67 | 37.85 | 36.30 | 36.54 | 12,275 | -1.69(-4.42%) |
Aug 17, 2015 | 36.87 | 38.56 | 35.23 | 38.23 | 32,240 | +0.99(+2.65%) |
Aug 14, 2015 | 38.17 | 38.51 | 36.58 | 37.24 | 56,685 | -0.85(-2.23%) |
Aug 13, 2015 | 36.08 | 38.20 | 35.99 | 38.09 | 24,281 | +1.84(+5.08%) |
Aug 12, 2015 | 33.54 | 36.28 | 32.61 | 36.25 | 45,511 | +2.61(+7.75%) |
Aug 11, 2015 | 34.03 | 34.37 | 33.22 | 33.64 | 48,046 | -1.07(-3.09%) |
Aug 10, 2015 | 34.77 | 35.68 | 33.86 | 34.71 | 48,469 | -1.04(-2.90%) |
Aug 07, 2015 | 36.57 | 36.60 | 31.85 | 35.75 | 93,309 | -1.05(-2.84%) |
Aug 06, 2015 | 36.65 | 37.71 | 36.42 | 36.80 | 22,403 | +0.09(+0.26%) |
Aug 05, 2015 | 36.65 | 37.17 | 36.61 | 36.70 | 28,310 | -0.16(-0.44%) |
Aug 04, 2015 | 37.74 | 37.89 | 36.87 | 36.87 | 23,446 | -0.52(-1.40%) |
Aug 03, 2015 | 38.61 | 38.74 | 37.34 | 37.39 | 13,114 | -1.03(-2.68%) |
Jul 31, 2015 | 37.06 | 38.63 | 36.69 | 38.42 | 30,972 | +1.64(+4.45%) |
Jul 30, 2015 | 38.57 | 38.59 | 36.03 | 36.78 | 37,156 | -1.82(-4.71%) |
Jul 29, 2015 | 39.17 | 39.20 | 38.57 | 38.60 | 16,165 | -0.29(-0.75%) |
Jul 28, 2015 | 39.25 | 39.48 | 38.66 | 38.89 | 17,913 | +0.06(+0.15%) |
Jul 27, 2015 | 39.69 | 39.94 | 38.43 | 38.83 | 22,873 | -0.69(-1.74%) |
Jul 24, 2015 | 39.81 | 41.70 | 39.45 | 39.51 | 22,617 | -0.10(-0.26%) |
Jul 23, 2015 | 41.14 | 41.49 | 39.56 | 39.62 | 16,432 | -1.54(-3.75%) |
Jul 22, 2015 | 40.43 | 41.67 | 40.41 | 41.16 | 13,605 | +0.57(+1.42%) |
Jul 21, 2015 | 41.76 | 41.76 | 40.01 | 40.59 | 18,011 | -0.65(-1.58%) |
Jul 20, 2015 | 41.50 | 41.95 | 41.13 | 41.24 | 17,049 | +0.03(+0.08%) |
Jul 17, 2015 | 40.69 | 41.41 | 39.43 | 41.20 | 33,785 | +0.23(+0.57%) |
Jul 16, 2015 | 40.58 | 41.57 | 40.20 | 40.97 | 23,688 | +0.57(+1.40%) |
Jul 15, 2015 | 40.55 | 40.61 | 40.10 | 40.41 | 24,015 | +0.14(+0.34%) |
Jul 14, 2015 | 39.40 | 40.61 | 39.33 | 40.27 | 17,280 | +0.90(+2.29%) |
Jul 13, 2015 | 40.13 | 40.76 | 39.15 | 39.37 | 21,881 | -0.73(-1.82%) |
Jul 10, 2015 | 39.55 | 40.29 | 38.99 | 40.10 | 34,251 | +1.11(+2.84%) |
Jul 09, 2015 | 39.57 | 39.57 | 38.58 | 38.99 | 52,798 | -0.03(-0.07%) |
Jul 08, 2015 | 39.15 | 40.19 | 38.85 | 39.02 | 20,230 | -0.97(-2.42%) |
Jul 07, 2015 | 39.26 | 40.29 | 38.43 | 39.99 | 26,121 | +0.69(+1.77%) |
Jul 06, 2015 | 38.76 | 39.31 | 38.76 | 39.29 | 21,944 | +0.15(+0.37%) |
Jul 02, 2015 | 39.41 | 39.15 | 39.15 | 39.15 | 22,166 | -0.21(-0.52%) |