Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.93 | 35.14 | 34.73 | 35.08 | 102,923 | -0.20(-0.57%) |
Sep 29, 2015 | 34.99 | 35.42 | 34.88 | 35.28 | 28,472 | +0.12(+0.34%) |
Sep 28, 2015 | 34.31 | 35.16 | 34.30 | 35.16 | 24,605 | +1.26(+3.71%) |
Sep 25, 2015 | 34.09 | 34.09 | 33.79 | 33.90 | 7,277 | -0.65(-1.88%) |
Sep 24, 2015 | 34.68 | 35.16 | 34.39 | 34.55 | 19,350 | +0.64(+1.88%) |
Sep 23, 2015 | 33.98 | 34.31 | 33.67 | 33.91 | 22,409 | -0.17(-0.51%) |
Sep 22, 2015 | 33.81 | 34.28 | 33.80 | 34.09 | 35,468 | +0.86(+2.60%) |
Sep 21, 2015 | 33.98 | 33.98 | 32.96 | 33.22 | 67,829 | -1.08(-3.14%) |
Sep 18, 2015 | 33.84 | 34.40 | 33.63 | 34.30 | 56,282 | +1.09(+3.28%) |
Sep 17, 2015 | 32.50 | 33.21 | 32.40 | 33.21 | 19,241 | +0.80(+2.47%) |
Sep 16, 2015 | 32.57 | 32.73 | 32.32 | 32.41 | 16,120 | -0.27(-0.82%) |
Sep 15, 2015 | 33.94 | 33.94 | 32.66 | 32.68 | 20,958 | -1.46(-4.28%) |
Sep 14, 2015 | 34.17 | 34.26 | 33.92 | 34.14 | 13,126 | +0.30(+0.88%) |
Sep 11, 2015 | 33.99 | 34.20 | 33.83 | 33.84 | 12,991 | +0.37(+1.11%) |
Sep 10, 2015 | 33.53 | 33.67 | 33.39 | 33.47 | 56,855 | -0.43(-1.26%) |
Sep 09, 2015 | 32.88 | 34.02 | 32.88 | 33.89 | 98,645 | +0.26(+0.78%) |
Sep 08, 2015 | 34.17 | 34.17 | 33.58 | 33.63 | 30,487 | -0.96(-2.79%) |
Sep 04, 2015 | 34.20 | 34.60 | 34.60 | 34.60 | 25,413 | +0.47(+1.37%) |
Sep 03, 2015 | 33.89 | 34.13 | 33.56 | 34.13 | 38,880 | +0.45(+1.33%) |
Sep 02, 2015 | 34.52 | 34.52 | 33.56 | 33.68 | 35,978 | -0.65(-1.90%) |
Sep 01, 2015 | 34.13 | 34.33 | 33.63 | 34.33 | 67,802 | +0.37(+1.09%) |
Aug 31, 2015 | 34.71 | 35.64 | 33.72 | 33.96 | 244,681 | -0.36(-1.05%) |
Aug 28, 2015 | 34.81 | 35.23 | 34.32 | 34.32 | 44,709 | +0.20(+0.58%) |
Aug 27, 2015 | 34.01 | 34.57 | 34.01 | 34.12 | 50,746 | +0.07(+0.21%) |
Aug 26, 2015 | 34.83 | 34.96 | 33.79 | 34.05 | 89,244 | -1.52(-4.29%) |
Aug 25, 2015 | 36.37 | 36.37 | 34.88 | 35.58 | 65,718 | -1.16(-3.17%) |
Aug 24, 2015 | 37.02 | 38.84 | 36.29 | 36.74 | 143,052 | +0.08(+0.21%) |
Aug 21, 2015 | 36.60 | 36.75 | 36.19 | 36.66 | 124,432 | +0.19(+0.53%) |
Aug 20, 2015 | 36.08 | 36.50 | 36.03 | 36.47 | 36,948 | +0.74(+2.06%) |
Aug 19, 2015 | 34.80 | 35.73 | 34.80 | 35.73 | 73,612 | +0.72(+2.06%) |
Aug 18, 2015 | 35.26 | 35.44 | 34.93 | 35.01 | 16,781 | -0.60(-1.69%) |
Aug 17, 2015 | 35.70 | 35.96 | 35.52 | 35.61 | 20,304 | +0.36(+1.02%) |
Aug 14, 2015 | 35.03 | 35.47 | 34.86 | 35.26 | 20,944 | +0.09(+0.26%) |
Aug 13, 2015 | 35.42 | 35.42 | 34.88 | 35.16 | 14,361 | -0.15(-0.42%) |
Aug 12, 2015 | 35.67 | 36.25 | 35.31 | 35.31 | 32,531 | -0.37(-1.03%) |
Aug 11, 2015 | 35.57 | 35.86 | 35.36 | 35.68 | 18,690 | +1.06(+3.07%) |
Aug 10, 2015 | 35.17 | 35.17 | 34.48 | 34.61 | 28,513 | -0.86(-2.42%) |
Aug 07, 2015 | 35.05 | 35.60 | 34.87 | 35.47 | 23,382 | +0.86(+2.48%) |
Aug 06, 2015 | 34.33 | 34.62 | 34.31 | 34.61 | 39,861 | +0.58(+1.69%) |
Aug 05, 2015 | 33.96 | 34.12 | 33.83 | 34.04 | 15,186 | -0.50(-1.44%) |
Aug 04, 2015 | 34.85 | 34.93 | 34.44 | 34.54 | 16,317 | -0.45(-1.29%) |
Aug 03, 2015 | 34.45 | 35.22 | 34.45 | 34.99 | 45,668 | +0.54(+1.56%) |
Jul 31, 2015 | 34.39 | 34.55 | 34.28 | 34.45 | 11,102 | +0.63(+1.86%) |
Jul 30, 2015 | 33.38 | 33.99 | 33.38 | 33.82 | 15,502 | +0.43(+1.29%) |
Jul 29, 2015 | 33.48 | 33.50 | 33.22 | 33.39 | 11,597 | -0.29(-0.85%) |
Jul 28, 2015 | 33.71 | 33.80 | 33.49 | 33.68 | 64,377 | -0.38(-1.10%) |
Jul 27, 2015 | 34.19 | 34.25 | 33.76 | 34.05 | 40,705 | +0.32(+0.94%) |
Jul 24, 2015 | 33.68 | 33.80 | 33.57 | 33.74 | 82,904 | +0.19(+0.58%) |
Jul 23, 2015 | 32.81 | 33.59 | 32.69 | 33.54 | 17,893 | +0.81(+2.47%) |
Jul 22, 2015 | 32.50 | 32.91 | 32.41 | 32.73 | 13,712 | +0.42(+1.30%) |
Jul 21, 2015 | 31.71 | 32.39 | 31.71 | 32.31 | 11,506 | +0.40(+1.25%) |
Jul 20, 2015 | 32.13 | 32.28 | 31.91 | 31.91 | 8,501 | -0.31(-0.96%) |
Jul 17, 2015 | 32.19 | 32.36 | 32.09 | 32.22 | 56,304 | +0.30(+0.94%) |
Jul 16, 2015 | 31.34 | 31.94 | 31.26 | 31.92 | 32,201 | +0.44(+1.39%) |
Jul 15, 2015 | 30.87 | 31.62 | 30.87 | 31.48 | 68,142 | +0.62(+2.01%) |
Jul 14, 2015 | 30.81 | 30.91 | 30.68 | 30.86 | 19,992 | +0.19(+0.60%) |
Jul 13, 2015 | 30.58 | 31.02 | 30.46 | 30.68 | 53,997 | -0.21(-0.69%) |
Jul 10, 2015 | 30.75 | 31.06 | 30.67 | 30.89 | 83,543 | -0.92(-2.90%) |
Jul 09, 2015 | 32.26 | 32.54 | 31.81 | 31.81 | 47,562 | -1.35(-4.08%) |
Jul 08, 2015 | 32.79 | 33.31 | 32.79 | 33.17 | 40,809 | +0.62(+1.91%) |
Jul 07, 2015 | 32.21 | 33.26 | 32.21 | 32.55 | 48,099 | +0.57(+1.80%) |
Jul 06, 2015 | 31.85 | 32.26 | 31.45 | 31.97 | 20,346 | +1.10(+3.58%) |
Jul 02, 2015 | 30.92 | 30.87 | 30.87 | 30.87 | 35,357 | +0.25(+0.81%) |