Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 36.30 | 36.32 | 36.09 | 36.29 | 22,816 | +0.51(+1.43%) |
Sep 29, 2015 | 35.75 | 35.83 | 35.61 | 35.78 | 36,823 | +0.01(+0.03%) |
Sep 28, 2015 | 36.01 | 36.15 | 35.75 | 35.77 | 23,506 | -0.46(-1.27%) |
Sep 25, 2015 | 36.36 | 36.56 | 36.18 | 36.23 | 35,515 | +0.29(+0.80%) |
Sep 24, 2015 | 35.63 | 35.96 | 35.55 | 35.95 | 47,013 | +0.13(+0.38%) |
Sep 23, 2015 | 35.93 | 35.93 | 35.68 | 35.81 | 28,816 | -0.02(-0.07%) |
Sep 22, 2015 | 35.98 | 35.98 | 35.68 | 35.84 | 123,462 | -0.58(-1.60%) |
Sep 21, 2015 | 36.46 | 36.57 | 36.33 | 36.42 | 141,861 | +0.16(+0.44%) |
Sep 18, 2015 | 36.45 | 36.71 | 36.26 | 36.26 | 191,903 | -0.50(-1.37%) |
Sep 17, 2015 | 36.73 | 37.18 | 36.64 | 36.76 | 24,772 | +0.02(+0.07%) |
Sep 16, 2015 | 36.45 | 36.74 | 36.45 | 36.74 | 40,899 | +0.73(+2.03%) |
Sep 15, 2015 | 35.69 | 36.06 | 35.66 | 36.01 | 44,258 | +0.44(+1.24%) |
Sep 14, 2015 | 35.68 | 35.68 | 35.51 | 35.57 | 286,534 | -0.18(-0.50%) |
Sep 11, 2015 | 35.53 | 35.75 | 35.50 | 35.75 | 26,422 | +0.08(+0.22%) |
Sep 10, 2015 | 35.54 | 35.86 | 35.50 | 35.67 | 127,715 | +0.05(+0.14%) |
Sep 09, 2015 | 36.40 | 36.40 | 35.56 | 35.62 | 23,119 | -0.36(-1.01%) |
Sep 08, 2015 | 35.80 | 35.98 | 35.62 | 35.98 | 197,769 | +0.65(+1.84%) |
Sep 04, 2015 | 35.42 | 35.33 | 35.33 | 35.33 | 66,105 | -0.63(-1.76%) |
Sep 03, 2015 | 35.93 | 36.13 | 35.83 | 35.97 | 148,731 | +0.27(+0.77%) |
Sep 02, 2015 | 35.56 | 35.73 | 35.45 | 35.69 | 92,351 | +0.48(+1.37%) |
Sep 01, 2015 | 35.74 | 35.74 | 35.21 | 35.21 | 107,979 | -0.93(-2.58%) |
Aug 31, 2015 | 36.17 | 36.17 | 36.02 | 36.14 | 182,565 | -0.18(-0.49%) |
Aug 28, 2015 | 36.32 | 36.39 | 36.14 | 36.32 | 77,343 | -0.10(-0.27%) |
Aug 27, 2015 | 36.24 | 36.53 | 35.96 | 36.42 | 39,614 | +0.41(+1.15%) |
Aug 26, 2015 | 35.49 | 36.01 | 35.08 | 36.01 | 53,334 | +0.87(+2.49%) |
Aug 25, 2015 | 35.68 | 36.94 | 35.13 | 35.13 | 95,899 | -0.07(-0.21%) |
Aug 24, 2015 | 36.20 | 36.20 | 33.13 | 35.21 | 178,312 | -1.20(-3.29%) |
Aug 21, 2015 | 37.06 | 37.17 | 36.40 | 36.40 | 74,363 | -0.97(-2.59%) |
Aug 20, 2015 | 37.52 | 37.70 | 37.36 | 37.37 | 26,694 | -0.49(-1.29%) |
Aug 19, 2015 | 37.97 | 37.98 | 37.67 | 37.86 | 25,521 | -0.32(-0.83%) |
Aug 18, 2015 | 38.30 | 38.34 | 38.14 | 38.18 | 51,655 | -0.19(-0.50%) |
Aug 17, 2015 | 38.26 | 38.40 | 38.24 | 38.37 | 30,628 | -0.04(-0.10%) |
Aug 14, 2015 | 38.35 | 38.46 | 38.24 | 38.41 | 46,256 | +0.07(+0.18%) |
Aug 13, 2015 | 38.42 | 38.48 | 38.28 | 38.34 | 24,818 | +0.01(+0.02%) |
Aug 12, 2015 | 38.18 | 38.35 | 37.96 | 38.34 | 36,825 | -0.22(-0.56%) |
Aug 11, 2015 | 38.54 | 38.61 | 38.45 | 38.55 | 20,458 | -0.39(-1.01%) |
Aug 10, 2015 | 38.77 | 38.94 | 38.77 | 38.94 | 94,268 | +0.34(+0.88%) |
Aug 07, 2015 | 38.76 | 38.76 | 38.54 | 38.61 | 68,017 | -0.22(-0.57%) |
Aug 06, 2015 | 39.14 | 39.14 | 38.78 | 38.83 | 88,118 | -0.22(-0.58%) |
Aug 05, 2015 | 38.85 | 39.05 | 38.85 | 39.05 | 27,154 | +0.26(+0.66%) |
Aug 04, 2015 | 38.79 | 38.82 | 38.70 | 38.79 | 18,940 | +0.01(+0.03%) |
Aug 03, 2015 | 38.70 | 38.83 | 38.57 | 38.78 | 10,642 | +0.14(+0.37%) |
Jul 31, 2015 | 38.74 | 38.74 | 38.56 | 38.64 | 142,549 | +0.17(+0.45%) |
Jul 30, 2015 | 38.52 | 38.54 | 38.21 | 38.47 | 115,045 | -0.12(-0.31%) |
Jul 29, 2015 | 38.57 | 38.70 | 38.57 | 38.59 | 125,656 | +0.14(+0.37%) |
Jul 28, 2015 | 38.16 | 38.45 | 38.05 | 38.44 | 180,232 | +0.54(+1.42%) |
Jul 27, 2015 | 38.00 | 38.00 | 37.90 | 37.90 | 221,521 | -0.16(-0.42%) |
Jul 24, 2015 | 38.37 | 38.41 | 38.06 | 38.06 | 20,864 | -0.36(-0.92%) |
Jul 23, 2015 | 38.58 | 38.67 | 38.35 | 38.42 | 156,023 | -0.04(-0.11%) |
Jul 22, 2015 | 38.49 | 38.65 | 38.45 | 38.46 | 33,272 | -0.13(-0.35%) |
Jul 21, 2015 | 38.59 | 38.68 | 38.50 | 38.59 | 66,871 | +0.01(+0.02%) |
Jul 20, 2015 | 38.60 | 38.69 | 38.54 | 38.59 | 187,405 | +0.07(+0.17%) |
Jul 17, 2015 | 38.56 | 38.56 | 38.43 | 38.52 | 53,031 | -0.04(-0.10%) |
Jul 16, 2015 | 38.45 | 38.60 | 38.45 | 38.56 | 472,534 | +0.35(+0.91%) |
Jul 15, 2015 | 38.25 | 38.35 | 38.15 | 38.21 | 55,403 | -0.09(-0.22%) |
Jul 14, 2015 | 38.18 | 38.31 | 38.14 | 38.30 | 16,891 | +0.23(+0.61%) |
Jul 13, 2015 | 37.87 | 38.10 | 37.87 | 38.06 | 54,666 | +0.29(+0.76%) |
Jul 10, 2015 | 37.47 | 37.82 | 37.47 | 37.78 | 11,421 | +0.70(+1.89%) |
Jul 09, 2015 | 37.29 | 37.43 | 37.05 | 37.07 | 69,537 | +0.25(+0.68%) |
Jul 08, 2015 | 36.98 | 37.05 | 36.82 | 36.82 | 81,167 | -0.47(-1.26%) |
Jul 07, 2015 | 36.75 | 37.37 | 36.64 | 37.29 | 23,139 | +0.51(+1.39%) |
Jul 06, 2015 | 36.72 | 37.00 | 36.70 | 36.78 | 59,908 | -0.22(-0.58%) |
Jul 02, 2015 | 37.02 | 37.00 | 37.00 | 37.00 | 12,241 | +0.04(+0.10%) |