Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.77 | 33.68 | 32.77 | 33.55 | 1,334,644 | +0.97(+2.98%) |
Sep 29, 2015 | 32.48 | 32.70 | 32.10 | 32.58 | 676,694 | +0.10(+0.31%) |
Sep 28, 2015 | 33.42 | 33.56 | 32.31 | 32.48 | 570,011 | -1.08(-3.22%) |
Sep 25, 2015 | 33.59 | 33.98 | 33.30 | 33.56 | 709,719 | +0.26(+0.78%) |
Sep 24, 2015 | 33.73 | 33.87 | 33.07 | 33.30 | 663,124 | -0.61(-1.80%) |
Sep 23, 2015 | 34.21 | 34.35 | 33.69 | 33.91 | 699,857 | -0.24(-0.70%) |
Sep 22, 2015 | 34.23 | 34.27 | 33.88 | 34.15 | 629,551 | -0.40(-1.16%) |
Sep 21, 2015 | 34.85 | 35.02 | 34.24 | 34.55 | 633,096 | +0.04(+0.12%) |
Sep 18, 2015 | 34.53 | 34.96 | 34.41 | 34.51 | 763,218 | -0.41(-1.17%) |
Sep 17, 2015 | 34.96 | 35.42 | 34.71 | 34.92 | 464,800 | -0.05(-0.14%) |
Sep 16, 2015 | 35.27 | 35.73 | 34.92 | 34.97 | 546,403 | -0.27(-0.77%) |
Sep 15, 2015 | 34.30 | 35.40 | 34.10 | 35.24 | 676,801 | +1.03(+3.01%) |
Sep 14, 2015 | 34.73 | 34.85 | 34.09 | 34.21 | 583,325 | -0.50(-1.44%) |
Sep 11, 2015 | 33.91 | 34.73 | 33.85 | 34.71 | 558,534 | +0.71(+2.09%) |
Sep 10, 2015 | 34.34 | 34.53 | 33.88 | 34.00 | 668,819 | -0.43(-1.25%) |
Sep 09, 2015 | 35.16 | 35.33 | 34.37 | 34.43 | 572,071 | -0.43(-1.23%) |
Sep 08, 2015 | 35.04 | 35.34 | 34.60 | 34.86 | 712,025 | +0.32(+0.93%) |
Sep 04, 2015 | 34.46 | 34.54 | 34.54 | 34.54 | 513,600 | -0.29(-0.83%) |
Sep 03, 2015 | 34.76 | 35.08 | 34.58 | 34.83 | 392,723 | +0.17(+0.49%) |
Sep 02, 2015 | 34.43 | 34.67 | 34.02 | 34.66 | 452,202 | +0.56(+1.64%) |
Sep 01, 2015 | 34.51 | 34.75 | 33.91 | 34.10 | 571,338 | -1.08(-3.07%) |
Aug 31, 2015 | 35.13 | 35.66 | 34.96 | 35.18 | 731,216 | -0.15(-0.42%) |
Aug 28, 2015 | 35.03 | 35.33 | 34.90 | 35.33 | 554,482 | +0.04(+0.11%) |
Aug 27, 2015 | 35.00 | 35.58 | 34.65 | 35.29 | 615,625 | +0.53(+1.52%) |
Aug 26, 2015 | 34.50 | 34.91 | 33.80 | 34.76 | 1,000,483 | +0.84(+2.48%) |
Aug 25, 2015 | 34.94 | 34.94 | 33.88 | 33.92 | 819,803 | +0.02(+0.06%) |
Aug 24, 2015 | 33.10 | 35.03 | 32.87 | 33.90 | 1,029,596 | -0.86(-2.47%) |
Aug 21, 2015 | 35.55 | 35.67 | 34.47 | 34.76 | 833,985 | -1.09(-3.04%) |
Aug 20, 2015 | 36.23 | 36.40 | 35.80 | 35.85 | 805,670 | -0.46(-1.27%) |
Aug 19, 2015 | 36.46 | 36.81 | 36.11 | 36.31 | 714,994 | -0.37(-1.01%) |
Aug 18, 2015 | 36.00 | 36.73 | 35.84 | 36.68 | 631,169 | +0.72(+2.00%) |
Aug 17, 2015 | 35.59 | 35.97 | 35.40 | 35.96 | 501,464 | +0.25(+0.70%) |
Aug 14, 2015 | 35.42 | 35.74 | 34.69 | 35.71 | 647,765 | +0.22(+0.62%) |
Aug 13, 2015 | 35.55 | 35.80 | 35.28 | 35.49 | 688,980 | -0.06(-0.17%) |
Aug 12, 2015 | 34.80 | 35.58 | 34.27 | 35.55 | 951,498 | +0.65(+1.86%) |
Aug 11, 2015 | 35.26 | 35.55 | 34.68 | 34.90 | 1,297,212 | -0.57(-1.61%) |
Aug 10, 2015 | 35.98 | 36.33 | 35.26 | 35.47 | 1,208,885 | -0.38(-1.06%) |
Aug 07, 2015 | 36.10 | 36.33 | 35.51 | 35.85 | 980,423 | -0.25(-0.69%) |
Aug 06, 2015 | 36.49 | 36.70 | 35.36 | 36.10 | 1,558,384 | -0.35(-0.96%) |
Aug 05, 2015 | 36.59 | 38.32 | 36.35 | 36.45 | 1,770,579 | +0.23(+0.64%) |
Aug 04, 2015 | 38.37 | 38.45 | 36.05 | 36.22 | 2,907,797 | -2.48(-6.41%) |
Aug 03, 2015 | 38.66 | 38.90 | 38.28 | 38.70 | 1,224,142 | -0.03(-0.08%) |
Jul 31, 2015 | 38.05 | 38.84 | 37.85 | 38.73 | 954,651 | +0.68(+1.79%) |
Jul 30, 2015 | 37.95 | 38.15 | 37.56 | 38.05 | 837,701 | +0.01(+0.03%) |
Jul 29, 2015 | 37.66 | 38.31 | 37.41 | 38.04 | 621,172 | +0.36(+0.96%) |
Jul 28, 2015 | 36.83 | 37.98 | 36.49 | 37.68 | 1,045,662 | +0.88(+2.39%) |
Jul 27, 2015 | 36.96 | 36.97 | 36.48 | 36.80 | 590,083 | -0.42(-1.13%) |
Jul 24, 2015 | 37.64 | 37.76 | 36.98 | 37.22 | 720,838 | -0.38(-1.01%) |
Jul 23, 2015 | 37.70 | 37.77 | 37.37 | 37.60 | 503,651 | +0.02(+0.05%) |
Jul 22, 2015 | 37.60 | 37.89 | 37.51 | 37.58 | 670,144 | -0.23(-0.61%) |
Jul 21, 2015 | 37.46 | 37.85 | 37.45 | 37.81 | 664,617 | +0.36(+0.96%) |
Jul 20, 2015 | 37.41 | 37.89 | 37.38 | 37.45 | 568,761 | -0.01(-0.03%) |
Jul 17, 2015 | 37.45 | 37.83 | 37.19 | 37.46 | 712,754 | +0.14(+0.38%) |
Jul 16, 2015 | 37.01 | 37.51 | 36.91 | 37.32 | 632,508 | +0.41(+1.11%) |
Jul 15, 2015 | 37.44 | 37.83 | 36.88 | 36.91 | 592,097 | -0.46(-1.23%) |
Jul 14, 2015 | 36.96 | 37.37 | 36.83 | 37.37 | 647,612 | +0.37(+1.00%) |
Jul 13, 2015 | 36.96 | 37.24 | 36.62 | 37.00 | 601,191 | +0.32(+0.87%) |
Jul 10, 2015 | 36.17 | 36.73 | 36.06 | 36.68 | 422,732 | +0.79(+2.20%) |
Jul 09, 2015 | 36.11 | 36.33 | 35.68 | 35.89 | 518,376 | +0.10(+0.28%) |
Jul 08, 2015 | 35.73 | 35.97 | 35.34 | 35.79 | 745,516 | -0.06(-0.17%) |
Jul 07, 2015 | 36.04 | 36.24 | 35.29 | 35.85 | 1,429,906 | -0.22(-0.61%) |
Jul 06, 2015 | 36.32 | 36.55 | 35.98 | 36.07 | 2,476,907 | -0.44(-1.21%) |
Jul 02, 2015 | 36.62 | 36.51 | 36.51 | 36.51 | 1,157,300 | +0.07(+0.19%) |