Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.84 | 32.19 | 31.47 | 31.87 | 1,153,025 | +0.40(+1.27%) |
Sep 29, 2015 | 32.16 | 32.45 | 31.35 | 31.47 | 1,532,127 | -0.71(-2.20%) |
Sep 28, 2015 | 33.22 | 33.26 | 32.12 | 32.18 | 1,955,499 | -1.26(-3.76%) |
Sep 25, 2015 | 34.22 | 34.22 | 33.24 | 33.44 | 1,024,989 | -0.48(-1.41%) |
Sep 24, 2015 | 33.88 | 34.10 | 33.65 | 33.91 | 951,001 | -0.27(-0.79%) |
Sep 23, 2015 | 34.56 | 34.84 | 34.06 | 34.18 | 627,818 | -0.39(-1.12%) |
Sep 22, 2015 | 34.53 | 34.91 | 34.16 | 34.57 | 686,533 | -0.43(-1.22%) |
Sep 21, 2015 | 34.81 | 35.48 | 34.65 | 35.00 | 548,452 | +0.42(+1.21%) |
Sep 18, 2015 | 34.73 | 35.21 | 34.51 | 34.58 | 742,109 | -0.55(-1.56%) |
Sep 17, 2015 | 34.97 | 35.76 | 34.96 | 35.13 | 610,841 | +0.06(+0.17%) |
Sep 16, 2015 | 34.71 | 35.20 | 34.46 | 35.07 | 505,060 | +0.46(+1.32%) |
Sep 15, 2015 | 34.29 | 34.98 | 34.29 | 34.61 | 529,945 | +0.29(+0.84%) |
Sep 14, 2015 | 34.56 | 34.56 | 34.21 | 34.32 | 542,621 | -0.27(-0.78%) |
Sep 11, 2015 | 34.14 | 34.66 | 34.04 | 34.59 | 376,555 | +0.22(+0.64%) |
Sep 10, 2015 | 34.46 | 34.86 | 34.25 | 34.37 | 650,827 | -0.10(-0.29%) |
Sep 09, 2015 | 35.09 | 35.19 | 34.41 | 34.47 | 713,490 | -0.34(-0.97%) |
Sep 08, 2015 | 34.57 | 34.85 | 34.06 | 34.81 | 823,548 | +0.84(+2.46%) |
Sep 04, 2015 | 33.65 | 33.97 | 33.97 | 33.97 | 517,067 | -0.23(-0.67%) |
Sep 03, 2015 | 34.32 | 34.80 | 33.83 | 34.20 | 691,729 | -0.12(-0.35%) |
Sep 02, 2015 | 34.56 | 34.56 | 33.74 | 34.32 | 769,865 | +0.41(+1.20%) |
Sep 01, 2015 | 34.49 | 34.96 | 33.79 | 33.91 | 941,962 | -1.18(-3.35%) |
Aug 31, 2015 | 35.47 | 35.91 | 34.92 | 35.09 | 905,350 | -0.63(-1.76%) |
Aug 28, 2015 | 34.88 | 36.07 | 34.23 | 35.72 | 1,128,851 | +0.75(+2.14%) |
Aug 27, 2015 | 34.20 | 35.19 | 33.97 | 34.97 | 1,395,647 | +1.23(+3.65%) |
Aug 26, 2015 | 34.17 | 34.17 | 33.07 | 33.74 | 1,649,183 | +0.26(+0.77%) |
Aug 25, 2015 | 34.73 | 34.80 | 33.46 | 33.48 | 1,557,030 | -0.31(-0.91%) |
Aug 24, 2015 | 33.64 | 35.15 | 31.98 | 33.79 | 1,912,913 | -1.89(-5.29%) |
Aug 21, 2015 | 36.05 | 36.53 | 35.68 | 35.68 | 933,550 | -0.95(-2.60%) |
Aug 20, 2015 | 37.46 | 37.78 | 36.61 | 36.63 | 762,235 | -1.22(-3.23%) |
Aug 19, 2015 | 38.01 | 38.90 | 37.63 | 37.85 | 671,404 | -0.34(-0.88%) |
Aug 18, 2015 | 37.49 | 38.23 | 37.49 | 38.19 | 1,022,912 | +0.70(+1.86%) |
Aug 17, 2015 | 37.68 | 38.18 | 36.67 | 37.49 | 1,782,567 | -0.11(-0.29%) |
Aug 14, 2015 | 38.21 | 38.42 | 37.56 | 37.60 | 940,917 | -0.22(-0.58%) |
Aug 13, 2015 | 36.47 | 38.51 | 36.12 | 37.82 | 1,510,148 | +0.57(+1.52%) |
Aug 12, 2015 | 36.98 | 38.21 | 36.67 | 37.26 | 1,479,484 | -0.03(-0.08%) |
Aug 11, 2015 | 38.02 | 38.12 | 37.13 | 37.29 | 3,176,030 | -1.19(-3.10%) |
Aug 10, 2015 | 37.37 | 39.00 | 36.77 | 38.48 | 1,558,206 | +1.22(+3.28%) |
Aug 07, 2015 | 38.78 | 39.92 | 36.53 | 37.26 | 2,126,771 | -3.00(-7.45%) |
Aug 06, 2015 | 41.68 | 41.82 | 40.17 | 40.26 | 1,114,709 | -1.43(-3.43%) |
Aug 05, 2015 | 40.67 | 41.93 | 40.60 | 41.69 | 919,560 | +1.35(+3.35%) |
Aug 04, 2015 | 40.45 | 40.86 | 40.02 | 40.34 | 776,089 | -0.07(-0.17%) |
Aug 03, 2015 | 41.57 | 41.57 | 39.86 | 40.41 | 782,628 | -1.16(-2.80%) |
Jul 31, 2015 | 41.32 | 41.71 | 41.04 | 41.57 | 513,281 | +0.47(+1.14%) |
Jul 30, 2015 | 41.36 | 41.51 | 41.02 | 41.10 | 493,502 | -0.38(-0.91%) |
Jul 29, 2015 | 40.87 | 41.60 | 40.77 | 41.48 | 498,384 | +0.63(+1.53%) |
Jul 28, 2015 | 41.18 | 41.37 | 40.59 | 40.85 | 585,502 | -0.12(-0.29%) |
Jul 27, 2015 | 41.30 | 41.43 | 40.86 | 40.97 | 282,708 | -0.53(-1.27%) |
Jul 24, 2015 | 42.32 | 42.57 | 41.46 | 41.50 | 322,545 | -0.84(-1.99%) |
Jul 23, 2015 | 42.73 | 43.19 | 42.27 | 42.34 | 265,675 | -0.31(-0.72%) |
Jul 22, 2015 | 42.50 | 42.94 | 42.50 | 42.65 | 389,645 | +0.03(+0.07%) |
Jul 21, 2015 | 43.21 | 43.60 | 42.48 | 42.62 | 453,003 | -0.52(-1.20%) |
Jul 20, 2015 | 43.00 | 43.26 | 42.73 | 43.14 | 262,296 | +0.14(+0.32%) |
Jul 17, 2015 | 43.39 | 43.39 | 42.77 | 43.00 | 603,321 | -0.37(-0.85%) |
Jul 16, 2015 | 43.54 | 43.68 | 43.19 | 43.37 | 682,383 | -0.08(-0.18%) |
Jul 15, 2015 | 43.82 | 44.05 | 43.22 | 43.45 | 479,838 | -0.49(-1.11%) |
Jul 14, 2015 | 43.81 | 44.18 | 43.60 | 43.93 | 272,696 | +0.17(+0.39%) |
Jul 13, 2015 | 43.47 | 43.98 | 43.47 | 43.76 | 513,368 | +0.60(+1.38%) |
Jul 10, 2015 | 43.55 | 43.78 | 43.07 | 43.17 | 474,778 | +0.28(+0.65%) |
Jul 09, 2015 | 43.61 | 43.61 | 42.81 | 42.89 | 632,617 | -0.11(-0.25%) |
Jul 08, 2015 | 43.89 | 44.11 | 42.79 | 43.00 | 493,550 | -1.17(-2.65%) |
Jul 07, 2015 | 44.20 | 44.32 | 43.11 | 44.17 | 774,988 | +0.24(+0.54%) |
Jul 06, 2015 | 44.30 | 44.65 | 43.73 | 43.93 | 566,981 | -0.74(-1.65%) |
Jul 02, 2015 | 45.12 | 44.67 | 44.67 | 44.67 | 307,622 | -0.40(-0.88%) |