Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.84 | 33.47 | 32.45 | 32.74 | 343,459 | +0.16(+0.50%) |
Sep 29, 2015 | 32.83 | 33.08 | 32.29 | 32.58 | 435,112 | -0.33(-1.00%) |
Sep 28, 2015 | 33.95 | 34.34 | 32.55 | 32.91 | 526,864 | -1.33(-3.89%) |
Sep 25, 2015 | 34.67 | 35.07 | 34.04 | 34.24 | 272,264 | -0.18(-0.53%) |
Sep 24, 2015 | 34.21 | 34.54 | 33.82 | 34.42 | 260,524 | +0.01(+0.03%) |
Sep 23, 2015 | 35.38 | 35.71 | 34.35 | 34.41 | 387,071 | -0.99(-2.81%) |
Sep 22, 2015 | 36.43 | 36.57 | 35.19 | 35.41 | 431,139 | -1.57(-4.26%) |
Sep 21, 2015 | 37.26 | 37.65 | 36.57 | 36.98 | 407,753 | -0.20(-0.55%) |
Sep 18, 2015 | 37.19 | 37.66 | 37.04 | 37.18 | 370,095 | -0.45(-1.21%) |
Sep 17, 2015 | 37.13 | 38.38 | 36.99 | 37.64 | 277,564 | +0.43(+1.17%) |
Sep 16, 2015 | 36.77 | 37.31 | 36.30 | 37.20 | 223,866 | +0.55(+1.50%) |
Sep 15, 2015 | 36.35 | 36.82 | 35.95 | 36.65 | 231,774 | +0.49(+1.36%) |
Sep 14, 2015 | 36.42 | 36.59 | 35.96 | 36.16 | 163,191 | -0.30(-0.82%) |
Sep 11, 2015 | 36.78 | 37.08 | 36.03 | 36.46 | 217,109 | -0.61(-1.64%) |
Sep 10, 2015 | 37.30 | 37.65 | 36.78 | 37.07 | 289,148 | -0.21(-0.57%) |
Sep 09, 2015 | 37.29 | 37.77 | 36.82 | 37.28 | 738,758 | +0.43(+1.18%) |
Sep 08, 2015 | 36.42 | 36.91 | 35.74 | 36.85 | 449,922 | +1.38(+3.89%) |
Sep 04, 2015 | 34.68 | 35.46 | 35.46 | 35.46 | 323,561 | +0.36(+1.02%) |
Sep 03, 2015 | 35.71 | 36.69 | 35.01 | 35.11 | 239,636 | -0.40(-1.12%) |
Sep 02, 2015 | 35.21 | 35.50 | 34.77 | 35.50 | 209,663 | +0.68(+1.94%) |
Sep 01, 2015 | 34.87 | 35.60 | 34.74 | 34.83 | 358,143 | -0.75(-2.12%) |
Aug 31, 2015 | 36.21 | 36.70 | 35.39 | 35.58 | 381,656 | -0.67(-1.84%) |
Aug 28, 2015 | 36.30 | 36.63 | 35.87 | 36.25 | 250,796 | -0.31(-0.85%) |
Aug 27, 2015 | 35.82 | 36.68 | 35.44 | 36.56 | 656,701 | +0.95(+2.66%) |
Aug 26, 2015 | 34.77 | 35.77 | 34.77 | 35.61 | 714,840 | +1.55(+4.54%) |
Aug 25, 2015 | 35.31 | 35.49 | 34.00 | 34.06 | 580,794 | +0.09(+0.26%) |
Aug 24, 2015 | 32.84 | 35.46 | 31.98 | 33.98 | 917,279 | -0.27(-0.79%) |
Aug 21, 2015 | 34.11 | 35.36 | 33.82 | 34.25 | 735,002 | -0.42(-1.23%) |
Aug 20, 2015 | 36.18 | 36.33 | 34.61 | 34.67 | 736,745 | -1.77(-4.85%) |
Aug 19, 2015 | 36.97 | 37.34 | 36.33 | 36.44 | 498,979 | -0.92(-2.46%) |
Aug 18, 2015 | 39.16 | 39.61 | 37.28 | 37.36 | 693,185 | -1.92(-4.89%) |
Aug 17, 2015 | 37.16 | 39.49 | 36.41 | 39.28 | 926,364 | +1.88(+5.04%) |
Aug 14, 2015 | 38.51 | 38.61 | 37.34 | 37.40 | 694,008 | -1.28(-3.32%) |
Aug 13, 2015 | 38.91 | 39.58 | 38.63 | 38.68 | 486,216 | -0.36(-0.92%) |
Aug 12, 2015 | 37.91 | 39.29 | 36.97 | 39.04 | 912,722 | +0.63(+1.63%) |
Aug 11, 2015 | 38.06 | 39.42 | 37.37 | 38.41 | 881,553 | -0.48(-1.24%) |
Aug 10, 2015 | 40.46 | 40.96 | 38.84 | 38.89 | 1,077,909 | -1.22(-3.03%) |
Aug 07, 2015 | 41.46 | 42.39 | 38.77 | 40.11 | 2,638,356 | -3.02(-7.01%) |
Aug 06, 2015 | 44.78 | 45.62 | 42.83 | 43.13 | 1,426,032 | -1.37(-3.08%) |
Aug 05, 2015 | 44.55 | 45.66 | 44.36 | 44.50 | 963,006 | -0.20(-0.45%) |
Aug 04, 2015 | 45.39 | 45.76 | 44.63 | 44.71 | 573,978 | -0.78(-1.72%) |
Aug 03, 2015 | 46.26 | 46.36 | 45.40 | 45.49 | 588,342 | -0.59(-1.28%) |
Jul 31, 2015 | 46.47 | 46.79 | 45.96 | 46.08 | 310,918 | -0.21(-0.46%) |
Jul 30, 2015 | 45.95 | 46.60 | 45.86 | 46.29 | 264,590 | +0.02(+0.04%) |
Jul 29, 2015 | 46.06 | 46.61 | 45.58 | 46.27 | 291,075 | +0.14(+0.31%) |
Jul 28, 2015 | 45.88 | 46.70 | 44.78 | 46.13 | 488,815 | +0.44(+0.97%) |
Jul 27, 2015 | 45.51 | 46.63 | 45.11 | 45.68 | 258,787 | -0.21(-0.46%) |
Jul 24, 2015 | 46.10 | 46.45 | 45.76 | 45.90 | 343,389 | -0.11(-0.23%) |
Jul 23, 2015 | 46.47 | 47.14 | 45.90 | 46.00 | 422,170 | -0.46(-1.00%) |
Jul 22, 2015 | 45.71 | 46.52 | 45.53 | 46.47 | 543,221 | +0.35(+0.75%) |
Jul 21, 2015 | 46.34 | 47.09 | 45.64 | 46.12 | 330,782 | -0.18(-0.40%) |
Jul 20, 2015 | 46.71 | 47.31 | 46.18 | 46.30 | 369,945 | -0.26(-0.56%) |
Jul 17, 2015 | 46.69 | 47.26 | 46.32 | 46.56 | 517,399 | -0.10(-0.21%) |
Jul 16, 2015 | 46.23 | 47.20 | 46.23 | 46.66 | 637,256 | +0.49(+1.07%) |
Jul 15, 2015 | 46.47 | 47.32 | 46.11 | 46.17 | 396,720 | -0.43(-0.91%) |
Jul 14, 2015 | 46.47 | 47.00 | 45.96 | 46.59 | 598,965 | +0.27(+0.58%) |
Jul 13, 2015 | 46.54 | 47.23 | 45.20 | 46.32 | 883,780 | -0.06(-0.12%) |
Jul 10, 2015 | 47.57 | 48.11 | 46.33 | 46.38 | 859,772 | -0.59(-1.25%) |
Jul 09, 2015 | 47.32 | 48.28 | 46.57 | 46.97 | 1,097,482 | +0.38(+0.81%) |
Jul 08, 2015 | 47.87 | 48.69 | 46.09 | 46.59 | 918,709 | -1.81(-3.73%) |
Jul 07, 2015 | 49.45 | 49.72 | 47.51 | 48.40 | 669,858 | -1.02(-2.07%) |
Jul 06, 2015 | 48.23 | 50.28 | 47.99 | 49.42 | 502,807 | +0.63(+1.29%) |
Jul 02, 2015 | 49.74 | 48.79 | 48.79 | 48.79 | 543,169 | -1.03(-2.07%) |