Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 33.26 | 33.35 | 33.00 | 33.23 | 65,169 | -0.73(-2.14%) |
Sep 29, 2015 | 34.09 | 34.38 | 33.94 | 33.95 | 12,610 | -0.30(-0.86%) |
Sep 28, 2015 | 34.17 | 34.41 | 34.12 | 34.25 | 87,502 | -0.94(-2.67%) |
Sep 25, 2015 | 35.21 | 35.27 | 34.95 | 35.19 | 13,863 | -0.35(-0.98%) |
Sep 24, 2015 | 35.04 | 35.76 | 35.04 | 35.54 | 53,696 | +1.36(+3.98%) |
Sep 23, 2015 | 34.29 | 34.38 | 34.18 | 34.18 | 13,287 | +0.29(+0.86%) |
Sep 22, 2015 | 33.77 | 33.96 | 33.66 | 33.89 | 29,131 | -0.47(-1.37%) |
Sep 21, 2015 | 34.37 | 34.42 | 34.22 | 34.36 | 30,563 | -0.33(-0.95%) |
Sep 18, 2015 | 34.76 | 34.85 | 34.53 | 34.69 | 28,142 | +0.38(+1.11%) |
Sep 17, 2015 | 33.45 | 34.39 | 33.41 | 34.31 | 33,253 | +0.75(+2.23%) |
Sep 16, 2015 | 33.23 | 33.86 | 33.12 | 33.56 | 22,224 | +0.86(+2.63%) |
Sep 15, 2015 | 32.63 | 32.78 | 32.61 | 32.70 | 6,776 | -0.19(-0.58%) |
Sep 14, 2015 | 32.62 | 32.97 | 32.62 | 32.89 | 10,081 | +0.05(+0.15%) |
Sep 11, 2015 | 32.53 | 32.92 | 32.31 | 32.84 | 19,025 | -0.21(-0.63%) |
Sep 10, 2015 | 33.16 | 33.18 | 32.97 | 33.05 | 6,811 | +0.17(+0.52%) |
Sep 09, 2015 | 33.13 | 33.14 | 32.47 | 32.88 | 31,614 | -0.78(-2.32%) |
Sep 08, 2015 | 33.70 | 33.98 | 33.65 | 33.66 | 16,974 | -0.10(-0.30%) |
Sep 04, 2015 | 33.52 | 33.76 | 33.76 | 33.76 | 18,900 | -0.13(-0.39%) |
Sep 03, 2015 | 33.94 | 34.19 | 33.77 | 33.89 | 39,624 | -0.56(-1.62%) |
Sep 02, 2015 | 34.69 | 34.80 | 34.35 | 34.45 | 12,303 | -0.40(-1.15%) |
Sep 01, 2015 | 35.16 | 35.18 | 34.72 | 34.85 | 24,015 | +0.28(+0.81%) |
Aug 31, 2015 | 34.12 | 34.57 | 34.12 | 34.57 | 15,145 | +0.06(+0.17%) |
Aug 28, 2015 | 34.13 | 34.79 | 34.13 | 34.51 | 73,042 | +0.60(+1.77%) |
Aug 27, 2015 | 33.62 | 34.10 | 33.56 | 33.91 | 93,804 | +0.01(+0.03%) |
Aug 26, 2015 | 33.82 | 34.07 | 33.45 | 33.90 | 41,663 | -0.95(-2.72%) |
Aug 25, 2015 | 35.25 | 35.40 | 34.53 | 34.85 | 109,301 | -0.86(-2.42%) |
Aug 24, 2015 | 36.31 | 36.64 | 35.22 | 35.71 | 125,265 | -0.40(-1.11%) |
Aug 21, 2015 | 35.97 | 36.20 | 35.42 | 36.11 | 141,852 | +0.52(+1.46%) |
Aug 20, 2015 | 35.34 | 35.75 | 35.17 | 35.59 | 92,473 | +1.16(+3.37%) |
Aug 19, 2015 | 33.96 | 34.51 | 33.95 | 34.43 | 66,065 | +0.86(+2.56%) |
Aug 18, 2015 | 33.32 | 33.62 | 33.13 | 33.57 | 12,590 | -0.02(-0.06%) |
Aug 17, 2015 | 33.80 | 33.80 | 33.50 | 33.59 | 15,761 | +0.15(+0.45%) |
Aug 14, 2015 | 33.65 | 33.70 | 33.22 | 33.44 | 25,552 | +0.01(+0.03%) |
Aug 13, 2015 | 33.50 | 33.52 | 33.30 | 33.43 | 23,356 | -0.55(-1.62%) |
Aug 12, 2015 | 33.59 | 34.02 | 33.52 | 33.98 | 47,747 | +0.96(+2.91%) |
Aug 11, 2015 | 33.27 | 33.27 | 32.75 | 33.02 | 23,243 | +0.29(+0.89%) |
Aug 10, 2015 | 32.35 | 33.08 | 32.24 | 32.73 | 35,088 | +0.60(+1.87%) |
Aug 07, 2015 | 32.01 | 32.48 | 32.01 | 32.13 | 6,935 | +0.19(+0.59%) |
Aug 06, 2015 | 31.68 | 32.14 | 31.68 | 31.94 | 22,042 | +0.37(+1.17%) |
Aug 05, 2015 | 31.87 | 31.93 | 31.50 | 31.57 | 19,739 | -0.21(-0.66%) |
Aug 04, 2015 | 31.95 | 32.14 | 31.73 | 31.78 | 21,882 | +0.02(+0.06%) |
Aug 03, 2015 | 31.89 | 32.19 | 31.69 | 31.76 | 29,280 | -0.47(-1.46%) |
Jul 31, 2015 | 32.03 | 32.74 | 32.03 | 32.23 | 13,895 | +0.34(+1.07%) |
Jul 30, 2015 | 31.75 | 32.23 | 31.58 | 31.89 | 27,022 | -0.49(-1.51%) |
Jul 29, 2015 | 32.29 | 32.50 | 31.99 | 32.38 | 20,706 | +0.06(+0.19%) |
Jul 28, 2015 | 32.37 | 32.47 | 32.14 | 32.32 | 19,733 | +0.10(+0.30%) |
Jul 27, 2015 | 32.29 | 32.69 | 32.12 | 32.22 | 52,452 | -0.29(-0.88%) |
Jul 24, 2015 | 31.46 | 32.64 | 31.30 | 32.51 | 50,444 | +0.61(+1.91%) |
Jul 23, 2015 | 32.34 | 32.43 | 31.84 | 31.90 | 32,305 | -0.34(-1.05%) |
Jul 22, 2015 | 31.86 | 32.37 | 31.79 | 32.24 | 45,559 | -0.25(-0.77%) |
Jul 21, 2015 | 32.88 | 33.05 | 32.43 | 32.49 | 64,437 | -0.23(-0.70%) |
Jul 20, 2015 | 33.26 | 33.36 | 32.64 | 32.72 | 100,230 | -1.89(-5.46%) |
Jul 17, 2015 | 34.85 | 34.99 | 34.51 | 34.61 | 42,287 | -0.68(-1.93%) |
Jul 16, 2015 | 35.21 | 35.49 | 35.21 | 35.29 | 29,794 | -0.25(-0.70%) |
Jul 15, 2015 | 35.66 | 35.66 | 35.34 | 35.54 | 85,601 | -0.46(-1.28%) |
Jul 14, 2015 | 36.07 | 36.08 | 35.92 | 36.00 | 16,143 | -0.18(-0.50%) |
Jul 13, 2015 | 35.88 | 36.20 | 35.76 | 36.18 | 17,259 | -0.30(-0.82%) |
Jul 10, 2015 | 36.21 | 36.56 | 36.20 | 36.48 | 11,811 | +0.09(+0.25%) |
Jul 09, 2015 | 36.61 | 36.72 | 36.30 | 36.39 | 20,802 | +0.17(+0.47%) |
Jul 08, 2015 | 36.36 | 36.58 | 36.22 | 36.22 | 17,504 | +0.18(+0.50%) |
Jul 07, 2015 | 36.15 | 36.16 | 35.61 | 36.04 | 44,215 | -0.87(-2.36%) |
Jul 06, 2015 | 36.55 | 37.18 | 36.55 | 36.91 | 14,063 | +0.22(+0.60%) |
Jul 02, 2015 | 36.59 | 36.69 | 36.69 | 36.69 | 16,500 | -0.15(-0.41%) |