Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 33.91 | 34.86 | 33.83 | 34.75 | 253,603 | +1.11(+3.31%) |
Sep 29, 2015 | 34.24 | 34.24 | 33.32 | 33.64 | 257,223 | -0.51(-1.50%) |
Sep 28, 2015 | 35.80 | 35.80 | 34.03 | 34.15 | 263,926 | -1.88(-5.21%) |
Sep 25, 2015 | 36.97 | 36.97 | 35.87 | 36.03 | 123,875 | -0.78(-2.13%) |
Sep 24, 2015 | 37.08 | 37.11 | 36.58 | 36.81 | 182,915 | -0.46(-1.24%) |
Sep 23, 2015 | 37.50 | 37.77 | 36.97 | 37.27 | 134,421 | -0.09(-0.23%) |
Sep 22, 2015 | 37.80 | 37.96 | 37.07 | 37.36 | 95,627 | -0.92(-2.41%) |
Sep 21, 2015 | 38.89 | 39.25 | 38.03 | 38.28 | 84,604 | -0.23(-0.61%) |
Sep 18, 2015 | 38.91 | 39.22 | 38.38 | 38.52 | 285,872 | -0.83(-2.10%) |
Sep 17, 2015 | 39.60 | 40.05 | 39.22 | 39.34 | 97,468 | -0.17(-0.42%) |
Sep 16, 2015 | 38.77 | 39.76 | 38.77 | 39.51 | 102,774 | +0.83(+2.16%) |
Sep 15, 2015 | 37.80 | 38.85 | 37.50 | 38.67 | 88,404 | +1.11(+2.96%) |
Sep 14, 2015 | 38.22 | 38.29 | 37.27 | 37.56 | 130,598 | -0.63(-1.64%) |
Sep 11, 2015 | 38.09 | 38.40 | 37.98 | 38.19 | 111,348 | -0.22(-0.57%) |
Sep 10, 2015 | 38.68 | 38.76 | 38.26 | 38.40 | 98,612 | -0.33(-0.85%) |
Sep 09, 2015 | 39.34 | 39.35 | 38.62 | 38.74 | 107,077 | -0.30(-0.78%) |
Sep 08, 2015 | 39.19 | 39.19 | 38.92 | 39.04 | 182,803 | +0.41(+1.06%) |
Sep 04, 2015 | 38.20 | 38.63 | 38.63 | 38.63 | 86,028 | -0.17(-0.43%) |
Sep 03, 2015 | 38.64 | 39.06 | 38.49 | 38.80 | 124,763 | +0.16(+0.41%) |
Sep 02, 2015 | 39.01 | 39.01 | 38.39 | 38.64 | 122,419 | +0.04(+0.11%) |
Sep 01, 2015 | 38.95 | 39.63 | 38.45 | 38.60 | 330,743 | -0.95(-2.40%) |
Aug 31, 2015 | 39.19 | 39.87 | 39.19 | 39.54 | 106,000 | +0.17(+0.42%) |
Aug 28, 2015 | 38.78 | 39.55 | 38.71 | 39.38 | 165,210 | +0.63(+1.64%) |
Aug 27, 2015 | 38.60 | 39.07 | 37.80 | 38.74 | 158,068 | +0.52(+1.36%) |
Aug 26, 2015 | 38.26 | 38.51 | 37.28 | 38.22 | 133,640 | +0.58(+1.55%) |
Aug 25, 2015 | 38.78 | 38.84 | 37.41 | 37.64 | 352,018 | -0.15(-0.39%) |
Aug 24, 2015 | 37.07 | 38.50 | 36.61 | 37.79 | 530,898 | -1.34(-3.42%) |
Aug 21, 2015 | 38.70 | 39.80 | 37.87 | 39.13 | 225,358 | -0.18(-0.46%) |
Aug 20, 2015 | 40.53 | 40.63 | 39.28 | 39.31 | 198,855 | -1.45(-3.56%) |
Aug 19, 2015 | 40.69 | 41.27 | 40.49 | 40.76 | 83,364 | -0.34(-0.83%) |
Aug 18, 2015 | 41.85 | 41.96 | 40.84 | 41.10 | 157,625 | -0.57(-1.36%) |
Aug 17, 2015 | 41.28 | 42.06 | 40.96 | 41.67 | 174,906 | +0.10(+0.25%) |
Aug 14, 2015 | 41.05 | 41.72 | 40.97 | 41.56 | 130,154 | +0.37(+0.90%) |
Aug 13, 2015 | 41.95 | 42.01 | 41.13 | 41.19 | 182,780 | -0.79(-1.89%) |
Aug 12, 2015 | 41.91 | 42.23 | 41.23 | 41.98 | 118,121 | -0.26(-0.61%) |
Aug 11, 2015 | 42.49 | 42.87 | 42.08 | 42.24 | 132,728 | -0.64(-1.49%) |
Aug 10, 2015 | 42.20 | 43.06 | 42.15 | 42.88 | 149,567 | +1.00(+2.39%) |
Aug 07, 2015 | 42.80 | 43.04 | 41.63 | 41.88 | 208,689 | -1.27(-2.94%) |
Aug 06, 2015 | 43.78 | 43.88 | 42.77 | 43.15 | 86,313 | -0.39(-0.89%) |
Aug 05, 2015 | 43.53 | 44.13 | 43.12 | 43.54 | 107,983 | +0.18(+0.42%) |
Aug 04, 2015 | 43.76 | 43.92 | 42.93 | 43.36 | 101,507 | -0.38(-0.87%) |
Aug 03, 2015 | 44.56 | 44.84 | 43.37 | 43.74 | 143,242 | -0.87(-1.96%) |
Jul 31, 2015 | 44.83 | 45.11 | 44.34 | 44.61 | 177,509 | +0.03(+0.08%) |
Jul 30, 2015 | 43.97 | 44.78 | 43.21 | 44.58 | 134,492 | +0.44(+1.00%) |
Jul 29, 2015 | 43.26 | 44.30 | 42.88 | 44.13 | 284,319 | +0.97(+2.24%) |
Jul 28, 2015 | 43.23 | 43.46 | 42.78 | 43.17 | 175,429 | +0.05(+0.12%) |
Jul 27, 2015 | 42.77 | 43.14 | 42.17 | 43.12 | 283,427 | +0.26(+0.60%) |
Jul 24, 2015 | 44.96 | 45.70 | 42.63 | 42.86 | 434,357 | -2.59(-5.70%) |
Jul 23, 2015 | 42.58 | 47.11 | 42.58 | 45.45 | 823,860 | +5.33(+13.28%) |
Jul 22, 2015 | 40.67 | 40.82 | 39.85 | 40.12 | 261,108 | -0.64(-1.57%) |
Jul 21, 2015 | 40.84 | 41.60 | 40.37 | 40.76 | 201,132 | -0.22(-0.53%) |
Jul 20, 2015 | 41.43 | 41.56 | 40.68 | 40.97 | 176,620 | -0.58(-1.39%) |
Jul 17, 2015 | 42.08 | 42.22 | 40.97 | 41.55 | 153,623 | -0.55(-1.31%) |
Jul 16, 2015 | 42.33 | 42.33 | 41.73 | 42.11 | 160,603 | -0.04(-0.10%) |
Jul 15, 2015 | 42.06 | 42.21 | 41.62 | 42.15 | 128,630 | +0.01(+0.02%) |
Jul 14, 2015 | 42.26 | 42.36 | 41.80 | 42.14 | 92,571 | -0.06(-0.14%) |
Jul 13, 2015 | 41.88 | 42.30 | 41.70 | 42.20 | 92,606 | +0.60(+1.43%) |
Jul 10, 2015 | 41.64 | 41.73 | 41.28 | 41.60 | 84,707 | +0.51(+1.24%) |
Jul 09, 2015 | 41.68 | 42.04 | 41.09 | 41.09 | 160,778 | +0.01(+0.02%) |
Jul 08, 2015 | 41.29 | 41.62 | 40.85 | 41.09 | 196,128 | -0.48(-1.14%) |
Jul 07, 2015 | 41.47 | 41.61 | 40.92 | 41.56 | 192,322 | +0.03(+0.08%) |
Jul 06, 2015 | 41.18 | 41.79 | 41.16 | 41.53 | 110,015 | -0.09(-0.23%) |
Jul 02, 2015 | 42.18 | 41.62 | 41.62 | 41.62 | 121,107 | -0.48(-1.13%) |