Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 33.34 | 33.77 | 32.37 | 33.58 | 1,127,744 | +0.62(+1.88%) |
Sep 29, 2015 | 34.31 | 34.60 | 32.75 | 32.96 | 1,449,242 | -1.34(-3.91%) |
Sep 28, 2015 | 34.15 | 34.70 | 33.90 | 34.30 | 1,528,690 | -0.01(-0.03%) |
Sep 25, 2015 | 33.83 | 35.15 | 33.56 | 34.31 | 1,727,734 | +0.81(+2.42%) |
Sep 24, 2015 | 33.02 | 34.09 | 32.62 | 33.50 | 1,282,818 | +0.37(+1.12%) |
Sep 23, 2015 | 33.55 | 33.74 | 33.00 | 33.13 | 607,555 | -0.42(-1.25%) |
Sep 22, 2015 | 33.03 | 33.60 | 32.84 | 33.55 | 723,204 | +0.11(+0.33%) |
Sep 21, 2015 | 33.39 | 33.77 | 33.22 | 33.44 | 847,856 | +0.20(+0.60%) |
Sep 18, 2015 | 33.06 | 33.61 | 32.98 | 33.24 | 1,005,017 | -0.41(-1.22%) |
Sep 17, 2015 | 32.59 | 34.32 | 32.50 | 33.65 | 1,272,764 | +0.97(+2.97%) |
Sep 16, 2015 | 31.55 | 32.78 | 31.50 | 32.68 | 872,005 | +1.05(+3.32%) |
Sep 15, 2015 | 31.75 | 31.77 | 31.26 | 31.63 | 726,416 | -0.12(-0.38%) |
Sep 14, 2015 | 32.42 | 32.57 | 31.39 | 31.75 | 783,329 | -0.36(-1.12%) |
Sep 11, 2015 | 32.52 | 32.85 | 31.78 | 32.11 | 1,369,229 | -0.68(-2.07%) |
Sep 10, 2015 | 33.17 | 33.57 | 32.71 | 32.79 | 854,271 | -0.39(-1.18%) |
Sep 09, 2015 | 34.31 | 34.50 | 33.00 | 33.18 | 1,455,061 | -1.18(-3.43%) |
Sep 08, 2015 | 34.64 | 34.88 | 33.74 | 34.36 | 1,667,586 | +0.25(+0.73%) |
Sep 04, 2015 | 34.29 | 34.11 | 34.11 | 34.11 | 1,733,700 | -0.38(-1.10%) |
Sep 03, 2015 | 35.00 | 35.75 | 34.00 | 34.49 | 8,519,903 | -3.52(-9.26%) |
Sep 02, 2015 | 38.00 | 38.17 | 37.09 | 38.01 | 2,857,158 | +0.54(+1.44%) |
Sep 01, 2015 | 37.76 | 38.44 | 36.73 | 37.47 | 1,643,892 | -1.20(-3.10%) |
Aug 31, 2015 | 38.47 | 39.12 | 38.14 | 38.67 | 1,118,068 | +0.17(+0.44%) |
Aug 28, 2015 | 37.44 | 38.58 | 37.23 | 38.50 | 1,495,433 | +0.90(+2.39%) |
Aug 27, 2015 | 36.33 | 37.68 | 36.02 | 37.60 | 1,062,428 | +1.44(+3.98%) |
Aug 26, 2015 | 35.63 | 36.38 | 34.96 | 36.16 | 1,043,933 | +1.19(+3.40%) |
Aug 25, 2015 | 35.73 | 36.32 | 34.92 | 34.97 | 1,082,720 | +0.34(+0.98%) |
Aug 24, 2015 | 34.26 | 36.62 | 33.82 | 34.63 | 1,172,954 | -0.71(-2.01%) |
Aug 21, 2015 | 35.47 | 35.96 | 35.12 | 35.34 | 619,725 | -0.68(-1.89%) |
Aug 20, 2015 | 36.35 | 36.72 | 36.00 | 36.02 | 384,490 | -0.70(-1.91%) |
Aug 19, 2015 | 37.50 | 37.71 | 36.60 | 36.72 | 701,547 | -1.02(-2.70%) |
Aug 18, 2015 | 37.85 | 37.99 | 37.48 | 37.74 | 291,495 | -0.04(-0.11%) |
Aug 17, 2015 | 38.21 | 38.65 | 37.32 | 37.78 | 521,298 | -0.63(-1.64%) |
Aug 14, 2015 | 37.06 | 38.55 | 37.01 | 38.41 | 739,222 | +1.17(+3.14%) |
Aug 13, 2015 | 37.07 | 37.46 | 36.74 | 37.24 | 447,120 | +0.23(+0.62%) |
Aug 12, 2015 | 36.85 | 37.16 | 36.20 | 37.01 | 405,676 | -0.14(-0.38%) |
Aug 11, 2015 | 37.34 | 37.49 | 36.70 | 37.15 | 798,536 | -0.38(-1.01%) |
Aug 10, 2015 | 36.95 | 37.94 | 36.87 | 37.53 | 1,021,207 | +0.79(+2.15%) |
Aug 07, 2015 | 36.65 | 37.47 | 36.40 | 36.74 | 1,351,030 | -0.11(-0.30%) |
Aug 06, 2015 | 38.28 | 38.78 | 36.06 | 36.85 | 1,225,149 | -1.47(-3.84%) |
Aug 05, 2015 | 37.37 | 38.56 | 37.22 | 38.32 | 744,769 | +1.08(+2.90%) |
Aug 04, 2015 | 36.50 | 37.43 | 36.38 | 37.24 | 716,373 | +0.60(+1.64%) |
Aug 03, 2015 | 36.91 | 37.17 | 36.29 | 36.64 | 616,896 | -0.23(-0.62%) |
Jul 31, 2015 | 37.14 | 37.67 | 36.60 | 36.87 | 691,377 | -0.39(-1.05%) |
Jul 30, 2015 | 36.61 | 37.40 | 36.15 | 37.26 | 649,376 | +0.60(+1.64%) |
Jul 29, 2015 | 36.53 | 37.03 | 36.08 | 36.66 | 416,114 | +0.32(+0.88%) |
Jul 28, 2015 | 36.18 | 36.64 | 35.65 | 36.34 | 649,771 | +0.07(+0.19%) |
Jul 27, 2015 | 37.41 | 37.74 | 35.99 | 36.27 | 1,159,080 | -1.38(-3.67%) |
Jul 24, 2015 | 37.48 | 37.97 | 37.04 | 37.65 | 1,440,886 | +0.23(+0.61%) |
Jul 23, 2015 | 37.33 | 37.53 | 36.98 | 37.42 | 495,546 | +0.03(+0.08%) |
Jul 22, 2015 | 37.23 | 37.57 | 37.07 | 37.39 | 594,952 | +0.05(+0.13%) |
Jul 21, 2015 | 37.77 | 38.35 | 37.30 | 37.34 | 620,769 | -0.56(-1.48%) |
Jul 20, 2015 | 38.64 | 38.90 | 37.76 | 37.90 | 768,078 | -0.57(-1.48%) |
Jul 17, 2015 | 38.81 | 39.14 | 38.08 | 38.47 | 917,093 | +0.10(+0.26%) |
Jul 16, 2015 | 38.57 | 39.00 | 38.31 | 38.37 | 565,259 | -0.07(-0.18%) |
Jul 15, 2015 | 38.51 | 38.89 | 38.31 | 38.44 | 535,558 | -0.21(-0.54%) |
Jul 14, 2015 | 39.43 | 39.77 | 38.60 | 38.65 | 794,660 | -0.86(-2.18%) |
Jul 13, 2015 | 39.66 | 40.00 | 39.20 | 39.51 | 1,281,335 | -0.02(-0.05%) |
Jul 10, 2015 | 39.79 | 39.82 | 39.22 | 39.53 | 649,769 | +0.02(+0.05%) |
Jul 09, 2015 | 39.75 | 40.06 | 39.19 | 39.51 | 468,796 | +0.27(+0.69%) |
Jul 08, 2015 | 38.73 | 39.58 | 38.54 | 39.24 | 829,413 | +0.32(+0.82%) |
Jul 07, 2015 | 39.09 | 39.23 | 38.18 | 38.92 | 1,073,854 | -0.21(-0.54%) |
Jul 06, 2015 | 39.21 | 39.74 | 38.98 | 39.13 | 611,083 | -0.29(-0.74%) |
Jul 02, 2015 | 39.86 | 39.42 | 39.42 | 39.42 | 448,600 | -0.31(-0.78%) |