Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 33.38 | 33.77 | 32.57 | 32.74 | 366,369 | -0.48(-1.45%) |
Sep 29, 2015 | 33.29 | 33.88 | 33.02 | 33.22 | 210,685 | -0.03(-0.10%) |
Sep 28, 2015 | 33.44 | 33.57 | 33.10 | 33.26 | 268,113 | -0.32(-0.95%) |
Sep 25, 2015 | 32.89 | 33.65 | 32.89 | 33.57 | 294,914 | +0.80(+2.44%) |
Sep 24, 2015 | 32.78 | 32.93 | 31.97 | 32.77 | 307,313 | -0.26(-0.78%) |
Sep 23, 2015 | 33.70 | 33.83 | 33.01 | 33.03 | 187,742 | -0.55(-1.64%) |
Sep 22, 2015 | 33.99 | 34.26 | 33.24 | 33.58 | 323,735 | -0.82(-2.37%) |
Sep 21, 2015 | 34.44 | 34.92 | 34.15 | 34.40 | 245,816 | +0.11(+0.33%) |
Sep 18, 2015 | 34.39 | 34.55 | 34.20 | 34.28 | 478,786 | -0.49(-1.41%) |
Sep 17, 2015 | 35.22 | 35.37 | 34.75 | 34.77 | 278,833 | -0.52(-1.48%) |
Sep 16, 2015 | 34.63 | 35.53 | 34.63 | 35.30 | 284,411 | +0.74(+2.14%) |
Sep 15, 2015 | 34.04 | 34.70 | 34.00 | 34.56 | 213,694 | +0.51(+1.51%) |
Sep 14, 2015 | 34.20 | 34.27 | 33.86 | 34.04 | 187,576 | -0.15(-0.45%) |
Sep 11, 2015 | 34.22 | 34.30 | 33.80 | 34.20 | 232,355 | -0.27(-0.77%) |
Sep 10, 2015 | 34.67 | 34.86 | 34.34 | 34.47 | 190,108 | -0.27(-0.79%) |
Sep 09, 2015 | 35.04 | 35.15 | 34.71 | 34.74 | 240,295 | -0.07(-0.20%) |
Sep 08, 2015 | 34.95 | 35.26 | 34.67 | 34.81 | 240,950 | +0.31(+0.90%) |
Sep 04, 2015 | 34.34 | 34.50 | 34.50 | 34.50 | 380,100 | -0.09(-0.27%) |
Sep 03, 2015 | 34.72 | 35.04 | 34.59 | 34.59 | 306,852 | -0.13(-0.37%) |
Sep 02, 2015 | 35.23 | 35.23 | 34.58 | 34.72 | 350,535 | -0.09(-0.27%) |
Sep 01, 2015 | 35.76 | 35.81 | 34.73 | 34.82 | 430,418 | -1.52(-4.18%) |
Aug 31, 2015 | 35.77 | 36.60 | 35.36 | 36.34 | 280,535 | +0.45(+1.24%) |
Aug 28, 2015 | 35.50 | 36.04 | 35.37 | 35.89 | 187,562 | +0.37(+1.04%) |
Aug 27, 2015 | 35.36 | 35.79 | 34.85 | 35.52 | 387,939 | +0.31(+0.88%) |
Aug 26, 2015 | 34.71 | 35.26 | 34.28 | 35.21 | 376,090 | +1.13(+3.32%) |
Aug 25, 2015 | 34.98 | 34.98 | 34.03 | 34.08 | 456,851 | -0.05(-0.15%) |
Aug 24, 2015 | 33.05 | 35.06 | 32.80 | 34.13 | 667,203 | -0.26(-0.75%) |
Aug 21, 2015 | 33.91 | 34.86 | 33.49 | 34.39 | 426,542 | -0.13(-0.37%) |
Aug 20, 2015 | 34.46 | 34.74 | 34.23 | 34.52 | 309,979 | -0.21(-0.62%) |
Aug 19, 2015 | 34.61 | 34.97 | 34.44 | 34.73 | 249,229 | -0.09(-0.27%) |
Aug 18, 2015 | 34.84 | 35.06 | 34.59 | 34.83 | 142,044 | +0.02(+0.05%) |
Aug 17, 2015 | 34.98 | 35.01 | 34.50 | 34.81 | 188,915 | -0.18(-0.52%) |
Aug 14, 2015 | 34.56 | 35.13 | 34.41 | 34.99 | 291,111 | +0.42(+1.22%) |
Aug 13, 2015 | 33.62 | 34.81 | 33.45 | 34.57 | 578,239 | +0.80(+2.36%) |
Aug 12, 2015 | 32.91 | 34.18 | 32.18 | 33.77 | 759,297 | +1.08(+3.31%) |
Aug 11, 2015 | 32.42 | 32.83 | 32.31 | 32.69 | 367,581 | -0.03(-0.10%) |
Aug 10, 2015 | 32.39 | 32.82 | 32.27 | 32.72 | 249,077 | +0.46(+1.43%) |
Aug 07, 2015 | 32.30 | 32.58 | 32.02 | 32.26 | 234,403 | -0.20(-0.60%) |
Aug 06, 2015 | 32.35 | 32.60 | 32.07 | 32.46 | 208,714 | +0.25(+0.77%) |
Aug 05, 2015 | 32.55 | 32.94 | 32.17 | 32.21 | 218,155 | -0.18(-0.55%) |
Aug 04, 2015 | 32.04 | 32.72 | 32.04 | 32.39 | 240,824 | +0.27(+0.85%) |
Aug 03, 2015 | 32.92 | 32.92 | 32.03 | 32.12 | 228,734 | -0.80(-2.43%) |
Jul 31, 2015 | 32.83 | 33.05 | 32.59 | 32.92 | 230,470 | +0.19(+0.57%) |
Jul 30, 2015 | 32.46 | 32.87 | 32.24 | 32.73 | 171,567 | +0.16(+0.50%) |
Jul 29, 2015 | 32.37 | 32.70 | 32.19 | 32.57 | 165,705 | +0.23(+0.71%) |
Jul 28, 2015 | 32.97 | 32.97 | 32.27 | 32.34 | 243,914 | -0.51(-1.56%) |
Jul 27, 2015 | 31.83 | 32.86 | 31.66 | 32.85 | 576,969 | +0.78(+2.44%) |
Jul 24, 2015 | 32.67 | 32.68 | 31.92 | 32.07 | 395,318 | -0.72(-2.18%) |
Jul 23, 2015 | 33.04 | 33.22 | 32.68 | 32.78 | 233,160 | -0.28(-0.85%) |
Jul 22, 2015 | 33.18 | 33.23 | 32.70 | 33.06 | 277,077 | -0.15(-0.46%) |
Jul 21, 2015 | 33.66 | 33.83 | 33.17 | 33.22 | 282,228 | -0.46(-1.37%) |
Jul 20, 2015 | 33.91 | 34.02 | 33.63 | 33.68 | 310,358 | -0.22(-0.65%) |
Jul 17, 2015 | 34.00 | 34.00 | 33.73 | 33.90 | 292,848 | -0.10(-0.30%) |
Jul 16, 2015 | 33.92 | 34.22 | 33.92 | 34.00 | 222,456 | +0.23(+0.68%) |
Jul 15, 2015 | 33.96 | 33.97 | 33.74 | 33.77 | 281,465 | -0.25(-0.73%) |
Jul 14, 2015 | 34.08 | 34.17 | 33.90 | 34.02 | 192,481 | -0.12(-0.35%) |
Jul 13, 2015 | 33.58 | 34.43 | 33.53 | 34.14 | 308,799 | +0.81(+2.43%) |
Jul 10, 2015 | 33.46 | 33.56 | 33.17 | 33.33 | 532,118 | +0.14(+0.41%) |
Jul 09, 2015 | 33.53 | 33.65 | 33.18 | 33.19 | 343,157 | -0.09(-0.26%) |
Jul 08, 2015 | 33.40 | 33.69 | 33.10 | 33.28 | 496,162 | -0.35(-1.04%) |
Jul 07, 2015 | 33.46 | 33.67 | 32.84 | 33.63 | 452,932 | +0.14(+0.43%) |
Jul 06, 2015 | 33.61 | 33.80 | 33.38 | 33.48 | 312,487 | -0.33(-0.98%) |
Jul 02, 2015 | 34.03 | 33.81 | 33.81 | 33.81 | 274,598 | -0.10(-0.30%) |