Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.32 | 34.60 | 33.94 | 34.35 | 182,700 | +0.10(+0.29%) |
Sep 29, 2015 | 34.78 | 34.81 | 34.12 | 34.25 | 89,754 | -0.45(-1.30%) |
Sep 28, 2015 | 34.28 | 34.85 | 34.18 | 34.70 | 95,022 | +0.30(+0.87%) |
Sep 25, 2015 | 34.56 | 35.00 | 34.21 | 34.40 | 133,857 | +0.08(+0.22%) |
Sep 24, 2015 | 33.28 | 34.52 | 33.12 | 34.32 | 91,897 | +0.83(+2.49%) |
Sep 23, 2015 | 33.27 | 33.51 | 32.94 | 33.49 | 147,393 | +0.38(+1.13%) |
Sep 22, 2015 | 33.21 | 33.65 | 33.02 | 33.11 | 89,281 | -0.44(-1.32%) |
Sep 21, 2015 | 33.92 | 33.34 | 33.56 | 46,074 | +0.19(+0.58%) | |
Sep 18, 2015 | 33.12 | 33.86 | 33.12 | 33.36 | 215,018 | -0.25(-0.74%) |
Sep 17, 2015 | 33.10 | 34.02 | 33.10 | 33.62 | 79,300 | +0.43(+1.28%) |
Sep 16, 2015 | 33.06 | 33.57 | 33.01 | 33.19 | 63,584 | +0.20(+0.61%) |
Sep 15, 2015 | 33.47 | 33.72 | 32.81 | 32.99 | 71,466 | -0.26(-0.78%) |
Sep 14, 2015 | 32.94 | 33.35 | 32.86 | 33.25 | 76,279 | +0.41(+1.24%) |
Sep 11, 2015 | 32.13 | 32.98 | 31.94 | 32.84 | 121,081 | +0.49(+1.52%) |
Sep 10, 2015 | 32.00 | 32.57 | 31.80 | 32.35 | 86,880 | +0.50(+1.57%) |
Sep 09, 2015 | 32.80 | 32.80 | 31.77 | 31.85 | 95,606 | -0.74(-2.28%) |
Sep 08, 2015 | 32.16 | 32.71 | 31.63 | 32.59 | 86,731 | +0.82(+2.57%) |
Sep 04, 2015 | 31.77 | 31.77 | 31.77 | 0 | -0.38(-1.19%) | |
Sep 03, 2015 | 32.06 | 32.30 | 31.96 | 32.16 | 98,326 | +0.16(+0.50%) |
Sep 02, 2015 | 32.04 | 32.29 | 31.69 | 32.00 | 142,616 | +0.28(+0.87%) |
Sep 01, 2015 | 31.61 | 31.88 | 31.46 | 31.72 | 160,012 | -0.35(-1.09%) |
Aug 31, 2015 | 32.07 | 32.31 | 31.68 | 32.07 | 101,677 | -0.12(-0.36%) |
Aug 28, 2015 | 31.69 | 32.25 | 31.58 | 32.19 | 142,039 | +0.30(+0.93%) |
Aug 27, 2015 | 31.42 | 31.90 | 31.17 | 31.89 | 139,949 | +0.60(+1.90%) |
Aug 26, 2015 | 31.14 | 31.71 | 30.41 | 31.30 | 136,596 | +0.68(+2.22%) |
Aug 25, 2015 | 32.30 | 32.30 | 30.54 | 30.62 | 183,079 | -0.85(-2.71%) |
Aug 24, 2015 | 32.12 | 32.65 | 31.28 | 31.47 | 179,067 | -1.00(-3.08%) |
Aug 21, 2015 | 31.68 | 32.73 | 31.64 | 32.47 | 137,728 | +0.25(+0.77%) |
Aug 20, 2015 | 32.44 | 32.82 | 32.21 | 32.22 | 85,214 | -0.51(-1.57%) |
Aug 19, 2015 | 32.69 | 33.02 | 32.60 | 32.74 | 46,395 | -0.21(-0.63%) |
Aug 18, 2015 | 33.19 | 33.32 | 32.87 | 32.94 | 62,552 | -0.43(-1.29%) |
Aug 17, 2015 | 33.11 | 33.53 | 33.05 | 33.37 | 54,467 | +0.16(+0.47%) |
Aug 14, 2015 | 32.62 | 33.29 | 32.56 | 33.22 | 50,566 | +0.43(+1.31%) |
Aug 13, 2015 | 32.89 | 33.20 | 32.78 | 32.79 | 40,119 | -0.31(-0.93%) |
Aug 12, 2015 | 32.50 | 33.19 | 32.49 | 33.09 | 31,471 | +0.40(+1.21%) |
Aug 11, 2015 | 32.20 | 32.85 | 32.08 | 32.70 | 83,394 | +0.29(+0.89%) |
Aug 10, 2015 | 32.87 | 33.00 | 32.25 | 32.41 | 99,156 | -0.37(-1.14%) |
Aug 07, 2015 | 32.23 | 33.09 | 32.23 | 32.78 | 58,099 | -0.06(-0.18%) |
Aug 06, 2015 | 32.80 | 32.93 | 32.28 | 32.84 | 40,840 | +0.16(+0.48%) |
Aug 05, 2015 | 32.30 | 32.77 | 32.28 | 32.68 | 69,567 | +0.45(+1.39%) |
Aug 04, 2015 | 32.88 | 32.88 | 32.13 | 32.23 | 65,970 | -0.62(-1.89%) |
Aug 03, 2015 | 32.85 | 33.26 | 32.59 | 32.85 | 58,123 | +0.02(+0.05%) |
Jul 31, 2015 | 32.66 | 33.16 | 32.54 | 32.84 | 74,028 | +0.31(+0.97%) |
Jul 30, 2015 | 32.33 | 32.94 | 32.33 | 32.52 | 68,065 | +0.05(+0.15%) |
Jul 29, 2015 | 32.51 | 32.70 | 32.37 | 32.47 | 64,340 | -0.11(-0.33%) |
Jul 28, 2015 | 32.50 | 32.65 | 32.11 | 32.58 | 81,815 | +0.09(+0.28%) |
Jul 27, 2015 | 31.81 | 32.67 | 31.81 | 32.49 | 62,737 | +0.55(+1.74%) |
Jul 24, 2015 | 32.03 | 32.26 | 31.91 | 31.93 | 97,062 | -0.15(-0.46%) |
Jul 23, 2015 | 32.45 | 32.59 | 31.94 | 32.08 | 55,867 | -0.47(-1.45%) |
Jul 22, 2015 | 32.49 | 32.88 | 32.47 | 32.56 | 24,967 | +0.03(+0.10%) |
Jul 21, 2015 | 32.64 | 32.80 | 32.09 | 32.52 | 74,984 | -0.12(-0.38%) |
Jul 20, 2015 | 33.27 | 33.27 | 32.57 | 32.65 | 62,407 | -0.67(-2.01%) |
Jul 17, 2015 | 33.76 | 33.76 | 33.16 | 33.32 | 57,235 | -0.31(-0.94%) |
Jul 16, 2015 | 33.71 | 33.63 | 49,190 | +0.46(+1.40%) | ||
Jul 15, 2015 | 33.05 | 33.23 | 32.73 | 33.17 | 31,446 | +0.02(+0.05%) |
Jul 14, 2015 | 33.38 | 33.46 | 32.99 | 33.15 | 99,874 | -0.26(-0.79%) |
Jul 13, 2015 | 33.31 | 33.52 | 33.02 | 33.42 | 67,776 | +0.12(+0.35%) |
Jul 10, 2015 | 33.07 | 33.42 | 32.84 | 33.30 | 72,672 | +0.45(+1.36%) |
Jul 09, 2015 | 33.48 | 33.53 | 32.71 | 32.85 | 86,894 | -0.31(-0.95%) |
Jul 08, 2015 | 33.28 | 33.65 | 33.04 | 33.17 | 93,556 | -0.29(-0.87%) |
Jul 07, 2015 | 32.66 | 33.64 | 32.66 | 33.46 | 115,154 | +0.68(+2.07%) |
Jul 06, 2015 | 32.51 | 32.90 | 32.40 | 32.78 | 79,834 | +0.19(+0.58%) |
Jul 02, 2015 | 32.59 | 32.59 | 32.59 | 0 | +0.41(+1.29%) |