Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.79 | 31.91 | 31.50 | 31.91 | 209,194 | +0.18(+0.56%) |
Sep 29, 2015 | 32.08 | 32.22 | 31.43 | 31.73 | 141,706 | -0.20(-0.62%) |
Sep 28, 2015 | 32.72 | 32.81 | 31.89 | 31.93 | 132,436 | -0.83(-2.55%) |
Sep 25, 2015 | 33.34 | 33.75 | 32.70 | 32.76 | 178,238 | -0.32(-0.96%) |
Sep 24, 2015 | 32.97 | 33.23 | 32.71 | 33.08 | 147,934 | +0.02(+0.06%) |
Sep 23, 2015 | 33.02 | 33.37 | 32.78 | 33.06 | 128,158 | +0.13(+0.40%) |
Sep 22, 2015 | 33.26 | 33.49 | 32.72 | 32.93 | 118,896 | -0.56(-1.68%) |
Sep 21, 2015 | 33.97 | 34.62 | 33.45 | 33.49 | 206,783 | -0.64(-1.87%) |
Sep 18, 2015 | 33.48 | 34.25 | 33.48 | 34.13 | 432,819 | +0.22(+0.64%) |
Sep 17, 2015 | 33.67 | 34.39 | 33.59 | 33.92 | 97,438 | +0.00(+0.00%) |
Sep 16, 2015 | 33.34 | 34.03 | 33.34 | 33.92 | 67,035 | +0.34(+1.01%) |
Sep 15, 2015 | 33.10 | 33.76 | 33.10 | 33.58 | 74,382 | +0.43(+1.30%) |
Sep 14, 2015 | 33.26 | 33.46 | 32.95 | 33.15 | 87,706 | -0.01(-0.03%) |
Sep 11, 2015 | 32.69 | 33.29 | 32.69 | 33.16 | 67,207 | +0.23(+0.71%) |
Sep 10, 2015 | 32.39 | 33.48 | 32.39 | 32.92 | 111,656 | +0.51(+1.56%) |
Sep 09, 2015 | 32.67 | 32.82 | 32.27 | 32.42 | 113,225 | +0.04(+0.12%) |
Sep 08, 2015 | 32.57 | 32.60 | 32.10 | 32.38 | 131,534 | +0.29(+0.91%) |
Sep 04, 2015 | 31.98 | 32.09 | 32.09 | 32.09 | 63,881 | -0.25(-0.78%) |
Sep 03, 2015 | 32.45 | 32.75 | 32.23 | 32.34 | 88,326 | -0.16(-0.49%) |
Sep 02, 2015 | 32.71 | 32.87 | 31.94 | 32.50 | 121,965 | +0.43(+1.34%) |
Sep 01, 2015 | 32.27 | 32.62 | 31.89 | 32.07 | 179,874 | -0.94(-2.84%) |
Aug 31, 2015 | 32.77 | 33.06 | 32.43 | 33.01 | 112,804 | -0.33(-0.98%) |
Aug 28, 2015 | 33.25 | 33.45 | 32.80 | 33.33 | 80,562 | -0.01(-0.03%) |
Aug 27, 2015 | 33.00 | 33.38 | 32.48 | 33.34 | 114,137 | +0.42(+1.28%) |
Aug 26, 2015 | 32.80 | 33.01 | 31.98 | 32.92 | 153,119 | +0.27(+0.83%) |
Aug 25, 2015 | 33.81 | 33.96 | 32.40 | 32.65 | 181,392 | +0.13(+0.40%) |
Aug 24, 2015 | 33.18 | 34.33 | 32.41 | 32.52 | 259,346 | -1.06(-3.16%) |
Aug 21, 2015 | 32.98 | 34.16 | 32.77 | 33.58 | 163,401 | -0.19(-0.56%) |
Aug 20, 2015 | 33.95 | 34.40 | 33.74 | 33.77 | 120,868 | -0.31(-0.91%) |
Aug 19, 2015 | 34.38 | 34.61 | 33.85 | 34.08 | 119,634 | -0.45(-1.30%) |
Aug 18, 2015 | 34.83 | 35.16 | 34.49 | 34.53 | 122,149 | -0.68(-1.94%) |
Aug 17, 2015 | 35.28 | 35.45 | 34.10 | 35.21 | 152,211 | -0.64(-1.78%) |
Aug 14, 2015 | 35.34 | 35.92 | 35.34 | 35.85 | 64,653 | +0.44(+1.24%) |
Aug 13, 2015 | 35.59 | 35.72 | 35.22 | 35.41 | 64,362 | +0.17(+0.48%) |
Aug 12, 2015 | 34.86 | 35.30 | 34.71 | 35.24 | 136,100 | +0.21(+0.59%) |
Aug 11, 2015 | 35.18 | 35.66 | 34.85 | 35.03 | 107,995 | -0.44(-1.24%) |
Aug 10, 2015 | 35.62 | 35.77 | 35.25 | 35.47 | 157,738 | +0.32(+0.91%) |
Aug 07, 2015 | 35.11 | 35.38 | 34.80 | 35.15 | 78,802 | -0.24(-0.69%) |
Aug 06, 2015 | 35.85 | 35.89 | 35.30 | 35.40 | 103,690 | -0.46(-1.28%) |
Aug 05, 2015 | 36.13 | 36.15 | 35.33 | 35.86 | 139,094 | -0.11(-0.31%) |
Aug 04, 2015 | 37.56 | 37.83 | 35.88 | 35.97 | 194,741 | -1.56(-4.17%) |
Aug 03, 2015 | 38.00 | 38.19 | 37.48 | 37.53 | 128,615 | -0.55(-1.45%) |
Jul 31, 2015 | 37.85 | 38.34 | 37.83 | 38.09 | 130,398 | +0.50(+1.32%) |
Jul 30, 2015 | 37.10 | 38.09 | 37.07 | 37.59 | 102,228 | +0.22(+0.58%) |
Jul 29, 2015 | 37.29 | 37.45 | 37.10 | 37.37 | 110,473 | +0.09(+0.25%) |
Jul 28, 2015 | 37.18 | 37.41 | 36.90 | 37.28 | 79,841 | +0.21(+0.56%) |
Jul 27, 2015 | 36.61 | 37.29 | 36.58 | 37.07 | 88,183 | +0.07(+0.20%) |
Jul 24, 2015 | 37.01 | 37.32 | 36.89 | 37.00 | 109,677 | -0.20(-0.53%) |
Jul 23, 2015 | 37.62 | 37.66 | 36.99 | 37.20 | 117,097 | -0.16(-0.43%) |
Jul 22, 2015 | 36.68 | 37.72 | 36.68 | 37.35 | 129,443 | +0.49(+1.32%) |
Jul 21, 2015 | 36.84 | 36.95 | 36.66 | 36.87 | 109,941 | +0.38(+1.05%) |
Jul 20, 2015 | 36.95 | 36.95 | 36.32 | 36.48 | 107,636 | -0.08(-0.23%) |
Jul 17, 2015 | 36.47 | 36.75 | 36.40 | 36.57 | 59,629 | +0.03(+0.08%) |
Jul 16, 2015 | 36.54 | 36.65 | 36.18 | 36.54 | 83,026 | +0.21(+0.57%) |
Jul 15, 2015 | 36.62 | 36.70 | 36.12 | 36.33 | 69,448 | -0.18(-0.49%) |
Jul 14, 2015 | 36.50 | 36.66 | 36.43 | 36.51 | 82,383 | -0.12(-0.33%) |
Jul 13, 2015 | 36.62 | 36.69 | 36.23 | 36.63 | 116,287 | +0.53(+1.48%) |
Jul 10, 2015 | 35.46 | 36.15 | 35.39 | 36.10 | 97,777 | +1.02(+2.91%) |
Jul 09, 2015 | 35.45 | 35.59 | 34.89 | 35.08 | 102,714 | -0.10(-0.29%) |
Jul 08, 2015 | 35.51 | 35.52 | 35.07 | 35.18 | 80,154 | -0.72(-2.01%) |
Jul 07, 2015 | 35.44 | 36.20 | 35.31 | 35.90 | 129,404 | +0.59(+1.67%) |
Jul 06, 2015 | 35.01 | 35.42 | 34.92 | 35.31 | 108,282 | +0.19(+0.53%) |
Jul 02, 2015 | 35.47 | 35.13 | 35.13 | 35.13 | 78,294 | -0.21(-0.58%) |