Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.49 | 32.30 | 31.26 | 31.83 | 124,548 | +0.48(+1.53%) |
Sep 29, 2015 | 32.29 | 32.67 | 30.93 | 31.35 | 108,588 | -0.82(-2.55%) |
Sep 28, 2015 | 32.60 | 32.74 | 31.31 | 32.17 | 223,088 | -0.53(-1.62%) |
Sep 25, 2015 | 33.80 | 33.81 | 32.36 | 32.70 | 131,537 | -0.73(-2.18%) |
Sep 24, 2015 | 33.34 | 33.73 | 32.52 | 33.43 | 101,939 | -0.01(-0.03%) |
Sep 23, 2015 | 33.95 | 33.95 | 33.08 | 33.44 | 122,415 | -0.40(-1.18%) |
Sep 22, 2015 | 33.80 | 34.31 | 33.68 | 33.84 | 124,975 | -0.54(-1.57%) |
Sep 21, 2015 | 35.02 | 35.02 | 34.13 | 34.38 | 94,214 | -0.28(-0.81%) |
Sep 18, 2015 | 34.91 | 35.90 | 34.48 | 34.66 | 190,720 | -0.90(-2.53%) |
Sep 17, 2015 | 35.30 | 35.91 | 35.22 | 35.56 | 141,907 | +0.12(+0.34%) |
Sep 16, 2015 | 35.83 | 36.12 | 35.05 | 35.44 | 71,546 | -0.25(-0.70%) |
Sep 15, 2015 | 35.35 | 36.35 | 35.20 | 35.69 | 88,261 | +0.24(+0.68%) |
Sep 14, 2015 | 35.84 | 35.84 | 35.21 | 35.45 | 112,540 | -0.43(-1.20%) |
Sep 11, 2015 | 35.43 | 35.99 | 35.14 | 35.88 | 59,917 | +0.18(+0.50%) |
Sep 10, 2015 | 35.47 | 36.04 | 35.02 | 35.70 | 53,536 | +0.11(+0.31%) |
Sep 09, 2015 | 36.90 | 36.90 | 35.49 | 35.59 | 93,064 | -0.88(-2.41%) |
Sep 08, 2015 | 36.71 | 36.87 | 36.00 | 36.47 | 108,704 | +0.43(+1.19%) |
Sep 04, 2015 | 34.99 | 36.04 | 36.04 | 36.04 | 158,100 | +0.63(+1.78%) |
Sep 03, 2015 | 35.54 | 35.89 | 35.17 | 35.41 | 161,717 | -0.09(-0.25%) |
Sep 02, 2015 | 35.28 | 35.65 | 34.46 | 35.50 | 178,983 | +0.75(+2.16%) |
Sep 01, 2015 | 34.59 | 35.20 | 34.41 | 34.75 | 204,240 | -0.66(-1.86%) |
Aug 31, 2015 | 35.66 | 35.72 | 35.12 | 35.41 | 209,650 | -0.53(-1.47%) |
Aug 28, 2015 | 35.65 | 36.07 | 35.35 | 35.94 | 199,673 | +0.33(+0.93%) |
Aug 27, 2015 | 34.69 | 35.84 | 33.95 | 35.61 | 180,760 | +1.34(+3.91%) |
Aug 26, 2015 | 33.59 | 34.40 | 32.50 | 34.27 | 116,327 | +1.48(+4.51%) |
Aug 25, 2015 | 33.96 | 33.96 | 32.64 | 32.79 | 89,660 | -0.03(-0.09%) |
Aug 24, 2015 | 32.84 | 33.98 | 32.50 | 32.82 | 229,873 | -2.06(-5.91%) |
Aug 21, 2015 | 34.28 | 35.40 | 34.20 | 34.88 | 147,627 | -0.02(-0.06%) |
Aug 20, 2015 | 35.63 | 35.81 | 34.70 | 34.90 | 127,546 | -1.05(-2.92%) |
Aug 19, 2015 | 35.82 | 36.06 | 35.42 | 35.95 | 125,672 | -0.13(-0.36%) |
Aug 18, 2015 | 36.23 | 36.30 | 35.59 | 36.08 | 116,061 | -0.27(-0.74%) |
Aug 17, 2015 | 35.74 | 36.38 | 35.55 | 36.35 | 97,312 | +0.39(+1.08%) |
Aug 14, 2015 | 35.94 | 36.14 | 35.23 | 35.96 | 91,402 | -0.08(-0.22%) |
Aug 13, 2015 | 36.12 | 36.68 | 35.62 | 36.04 | 116,787 | +0.00(+0.00%) |
Aug 12, 2015 | 36.00 | 36.19 | 35.29 | 36.04 | 85,683 | -0.19(-0.52%) |
Aug 11, 2015 | 36.46 | 37.16 | 35.73 | 36.23 | 118,543 | -0.40(-1.09%) |
Aug 10, 2015 | 36.34 | 37.11 | 36.31 | 36.63 | 126,461 | +0.38(+1.05%) |
Aug 07, 2015 | 36.64 | 36.67 | 35.70 | 36.25 | 115,555 | -0.50(-1.36%) |
Aug 06, 2015 | 36.99 | 37.25 | 35.80 | 36.75 | 114,298 | -0.23(-0.62%) |
Aug 05, 2015 | 37.02 | 37.46 | 36.15 | 36.98 | 132,037 | +0.35(+0.96%) |
Aug 04, 2015 | 37.21 | 37.41 | 36.00 | 36.63 | 138,939 | -0.53(-1.43%) |
Aug 03, 2015 | 37.75 | 38.00 | 36.70 | 37.16 | 175,371 | -0.74(-1.95%) |
Jul 31, 2015 | 36.98 | 38.48 | 36.62 | 37.90 | 280,833 | +1.39(+3.81%) |
Jul 30, 2015 | 37.90 | 39.24 | 35.76 | 36.51 | 758,739 | +1.36(+3.87%) |
Jul 29, 2015 | 35.50 | 35.60 | 34.40 | 35.15 | 159,472 | -0.24(-0.68%) |
Jul 28, 2015 | 34.65 | 35.42 | 34.23 | 35.39 | 126,871 | +0.98(+2.85%) |
Jul 27, 2015 | 34.37 | 34.54 | 33.77 | 34.41 | 74,894 | -0.22(-0.64%) |
Jul 24, 2015 | 35.45 | 35.45 | 34.30 | 34.63 | 145,005 | -0.92(-2.59%) |
Jul 23, 2015 | 35.25 | 35.74 | 34.97 | 35.55 | 165,086 | +0.47(+1.34%) |
Jul 22, 2015 | 34.56 | 35.15 | 34.09 | 35.08 | 135,255 | +0.20(+0.57%) |
Jul 21, 2015 | 34.42 | 34.97 | 33.45 | 34.88 | 122,095 | +0.54(+1.57%) |
Jul 20, 2015 | 34.61 | 34.83 | 34.23 | 34.34 | 138,646 | -0.41(-1.18%) |
Jul 17, 2015 | 34.95 | 35.02 | 34.39 | 34.75 | 86,755 | -0.09(-0.26%) |
Jul 16, 2015 | 34.59 | 34.93 | 34.42 | 34.84 | 129,681 | +0.44(+1.28%) |
Jul 15, 2015 | 35.00 | 35.11 | 34.28 | 34.40 | 112,053 | -0.58(-1.66%) |
Jul 14, 2015 | 34.20 | 35.03 | 34.10 | 34.98 | 127,518 | +0.87(+2.55%) |
Jul 13, 2015 | 33.47 | 34.27 | 33.21 | 34.11 | 68,605 | +0.78(+2.34%) |
Jul 10, 2015 | 33.32 | 33.56 | 32.86 | 33.33 | 51,932 | +0.31(+0.94%) |
Jul 09, 2015 | 33.03 | 33.17 | 32.13 | 33.02 | 108,171 | +0.55(+1.69%) |
Jul 08, 2015 | 32.31 | 32.82 | 32.10 | 32.47 | 132,474 | -0.22(-0.67%) |
Jul 07, 2015 | 32.65 | 32.88 | 32.23 | 32.69 | 156,550 | +0.04(+0.12%) |
Jul 06, 2015 | 31.89 | 32.78 | 31.89 | 32.65 | 107,689 | +0.39(+1.21%) |
Jul 02, 2015 | 33.33 | 32.26 | 32.26 | 32.26 | 97,800 | -1.10(-3.30%) |