Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 36.87 | 37.03 | 36.35 | 36.92 | 2,151,608 | +0.42(+1.16%) |
Sep 29, 2015 | 37.19 | 37.72 | 36.14 | 36.50 | 1,988,389 | -1.02(-2.73%) |
Sep 28, 2015 | 37.76 | 37.82 | 36.98 | 37.52 | 1,604,647 | -0.22(-0.59%) |
Sep 25, 2015 | 36.99 | 37.89 | 36.99 | 37.75 | 2,032,899 | +1.03(+2.81%) |
Sep 24, 2015 | 35.99 | 36.78 | 35.67 | 36.72 | 1,496,458 | +0.60(+1.66%) |
Sep 23, 2015 | 35.67 | 36.30 | 35.59 | 36.11 | 1,405,190 | +0.34(+0.95%) |
Sep 22, 2015 | 34.80 | 35.81 | 34.64 | 35.77 | 1,564,765 | +0.72(+2.04%) |
Sep 21, 2015 | 34.88 | 35.39 | 34.69 | 35.06 | 854,016 | +0.41(+1.18%) |
Sep 18, 2015 | 34.56 | 34.93 | 34.26 | 34.65 | 1,972,056 | -0.15(-0.44%) |
Sep 17, 2015 | 35.08 | 35.46 | 34.72 | 34.80 | 700,130 | -0.31(-0.88%) |
Sep 16, 2015 | 34.29 | 35.16 | 34.26 | 35.11 | 1,349,400 | +0.80(+2.34%) |
Sep 15, 2015 | 34.42 | 34.47 | 34.04 | 34.31 | 1,031,209 | +0.20(+0.59%) |
Sep 14, 2015 | 34.53 | 34.63 | 34.00 | 34.11 | 910,026 | -0.35(-1.01%) |
Sep 11, 2015 | 34.54 | 34.77 | 34.07 | 34.46 | 1,269,568 | -0.23(-0.67%) |
Sep 10, 2015 | 35.97 | 36.24 | 34.58 | 34.69 | 1,568,688 | -1.43(-3.95%) |
Sep 09, 2015 | 36.34 | 37.01 | 36.07 | 36.11 | 1,537,259 | +0.08(+0.24%) |
Sep 08, 2015 | 35.71 | 36.29 | 35.52 | 36.03 | 1,683,220 | +0.80(+2.27%) |
Sep 04, 2015 | 35.12 | 35.23 | 35.23 | 35.23 | 895,235 | -0.40(-1.12%) |
Sep 03, 2015 | 36.17 | 36.35 | 35.50 | 35.63 | 1,151,874 | -0.50(-1.38%) |
Sep 02, 2015 | 36.24 | 36.49 | 35.89 | 36.13 | 1,464,986 | +0.17(+0.47%) |
Sep 01, 2015 | 36.37 | 36.91 | 35.63 | 35.96 | 1,723,026 | -0.87(-2.35%) |
Aug 31, 2015 | 37.22 | 37.48 | 36.58 | 36.83 | 2,505,091 | -0.45(-1.21%) |
Aug 28, 2015 | 35.96 | 37.60 | 35.42 | 37.28 | 9,245,059 | +5.05(+15.67%) |
Aug 27, 2015 | 31.69 | 32.94 | 31.57 | 32.23 | 2,430,440 | +0.78(+2.46%) |
Aug 26, 2015 | 31.57 | 32.00 | 30.71 | 31.46 | 2,433,939 | +0.40(+1.29%) |
Aug 25, 2015 | 32.28 | 32.28 | 31.03 | 31.06 | 1,428,724 | -0.29(-0.93%) |
Aug 24, 2015 | 31.51 | 32.98 | 30.52 | 31.35 | 2,305,462 | -0.20(-0.63%) |
Aug 21, 2015 | 31.54 | 32.58 | 31.32 | 31.55 | 1,416,376 | -0.72(-2.24%) |
Aug 20, 2015 | 32.78 | 33.35 | 32.25 | 32.27 | 1,132,912 | -0.90(-2.71%) |
Aug 19, 2015 | 33.17 | 33.44 | 32.78 | 33.17 | 674,663 | -0.09(-0.28%) |
Aug 18, 2015 | 32.98 | 33.33 | 32.79 | 33.26 | 709,989 | +0.31(+0.93%) |
Aug 17, 2015 | 32.78 | 32.95 | 32.36 | 32.95 | 743,757 | -0.09(-0.28%) |
Aug 14, 2015 | 32.64 | 33.27 | 32.49 | 33.04 | 711,241 | +0.54(+1.65%) |
Aug 13, 2015 | 32.60 | 33.01 | 32.34 | 32.51 | 804,427 | -0.02(-0.07%) |
Aug 12, 2015 | 32.38 | 32.68 | 31.97 | 32.53 | 934,291 | -0.07(-0.21%) |
Aug 11, 2015 | 33.07 | 33.38 | 32.51 | 32.60 | 1,036,099 | -0.66(-1.98%) |
Aug 10, 2015 | 32.38 | 33.37 | 32.38 | 33.26 | 1,060,342 | +1.11(+3.46%) |
Aug 07, 2015 | 32.26 | 32.45 | 32.05 | 32.15 | 709,392 | -0.29(-0.90%) |
Aug 06, 2015 | 33.16 | 33.16 | 32.41 | 32.44 | 615,585 | -0.77(-2.31%) |
Aug 05, 2015 | 33.09 | 33.61 | 33.04 | 33.21 | 606,251 | +0.31(+0.96%) |
Aug 04, 2015 | 32.86 | 33.25 | 32.73 | 32.89 | 467,413 | +0.01(+0.02%) |
Aug 03, 2015 | 33.18 | 33.38 | 32.72 | 32.88 | 831,828 | -0.25(-0.76%) |
Jul 31, 2015 | 33.14 | 33.52 | 32.87 | 33.14 | 829,064 | +0.15(+0.44%) |
Jul 30, 2015 | 32.91 | 33.21 | 32.78 | 32.99 | 1,144,868 | -0.07(-0.21%) |
Jul 29, 2015 | 33.07 | 33.26 | 32.86 | 33.06 | 921,891 | -0.12(-0.35%) |
Jul 28, 2015 | 32.31 | 33.31 | 32.15 | 33.17 | 1,501,537 | +1.09(+3.40%) |
Jul 27, 2015 | 32.16 | 32.20 | 31.75 | 32.08 | 1,213,263 | -0.27(-0.83%) |
Jul 24, 2015 | 33.10 | 33.15 | 32.33 | 32.35 | 744,435 | -0.84(-2.54%) |
Jul 23, 2015 | 33.48 | 33.63 | 33.15 | 33.20 | 1,206,187 | -0.21(-0.62%) |
Jul 22, 2015 | 33.14 | 33.67 | 33.01 | 33.40 | 1,300,607 | +0.31(+0.93%) |
Jul 21, 2015 | 32.99 | 33.16 | 32.85 | 33.10 | 1,109,136 | +0.18(+0.54%) |
Jul 20, 2015 | 32.98 | 33.18 | 32.72 | 32.92 | 904,519 | -0.09(-0.28%) |
Jul 17, 2015 | 33.90 | 33.90 | 32.91 | 33.01 | 972,682 | -0.81(-2.40%) |
Jul 16, 2015 | 34.18 | 34.34 | 33.80 | 33.83 | 1,042,956 | -0.21(-0.63%) |
Jul 15, 2015 | 35.33 | 35.33 | 33.89 | 34.04 | 2,590,548 | -1.53(-4.31%) |
Jul 14, 2015 | 35.99 | 36.07 | 35.28 | 35.58 | 1,189,346 | -0.57(-1.57%) |
Jul 13, 2015 | 35.92 | 36.26 | 35.73 | 36.14 | 817,335 | +0.45(+1.27%) |
Jul 10, 2015 | 35.35 | 35.81 | 35.32 | 35.69 | 1,045,209 | +0.63(+1.79%) |
Jul 09, 2015 | 35.42 | 35.60 | 34.80 | 35.06 | 1,400,929 | +0.03(+0.09%) |
Jul 08, 2015 | 35.38 | 35.68 | 34.94 | 35.03 | 1,416,470 | -0.60(-1.68%) |
Jul 07, 2015 | 34.92 | 35.75 | 34.68 | 35.63 | 1,503,916 | +0.87(+2.52%) |
Jul 06, 2015 | 34.48 | 34.90 | 34.29 | 34.76 | 1,906,649 | +0.03(+0.09%) |
Jul 02, 2015 | 34.72 | 34.72 | 34.72 | 34.72 | 1,353,277 | +0.18(+0.51%) |