Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 33.63 | 33.73 | 33.54 | 33.68 | 4,168 | +0.77(+2.34%) |
Sep 29, 2015 | 33.02 | 33.08 | 32.90 | 32.91 | 7,710 | -0.11(-0.34%) |
Sep 28, 2015 | 33.42 | 33.42 | 33.02 | 33.02 | 1,172 | -0.65(-1.93%) |
Sep 25, 2015 | 33.80 | 34.01 | 33.56 | 33.67 | 19,243 | +0.34(+1.03%) |
Sep 23, 2015 | 33.25 | 33.39 | 33.24 | 33.33 | 191 | -0.05(-0.14%) |
Sep 22, 2015 | 33.23 | 33.42 | 33.23 | 33.38 | 1,317 | -0.81(-2.36%) |
Sep 21, 2015 | 34.30 | 34.30 | 34.17 | 34.18 | 615 | -0.33(-0.96%) |
Sep 18, 2015 | 34.49 | 34.51 | 34.44 | 34.51 | 12,106 | -0.36(-1.04%) |
Sep 17, 2015 | 34.75 | 35.04 | 34.64 | 34.88 | 41,585 | +0.03(+0.08%) |
Sep 16, 2015 | 34.67 | 34.85 | 34.63 | 34.85 | 10,657 | +0.46(+1.33%) |
Sep 15, 2015 | 34.26 | 34.39 | 34.19 | 34.39 | 6,418 | +0.24(+0.70%) |
Sep 14, 2015 | 34.11 | 34.15 | 34.11 | 34.15 | 6,239 | -0.18(-0.53%) |
Sep 11, 2015 | 34.28 | 34.36 | 34.28 | 34.33 | 3,809 | -0.18(-0.51%) |
Sep 10, 2015 | 33.93 | 34.51 | 33.92 | 34.51 | 22,767 | +0.10(+0.29%) |
Sep 09, 2015 | 34.66 | 34.68 | 34.38 | 34.41 | 7,925 | +0.33(+0.98%) |
Sep 08, 2015 | 34.02 | 34.08 | 33.98 | 34.08 | 7,122 | +0.75(+2.25%) |
Sep 04, 2015 | 33.56 | 33.33 | 33.33 | 33.33 | 12,206 | -0.56(-1.65%) |
Sep 03, 2015 | 34.24 | 34.24 | 33.86 | 33.89 | 10,621 | +0.08(+0.22%) |
Sep 02, 2015 | 34.14 | 34.14 | 33.69 | 33.81 | 7,281 | +0.30(+0.91%) |
Sep 01, 2015 | 33.84 | 33.86 | 33.51 | 33.51 | 9,063 | -0.83(-2.41%) |
Aug 31, 2015 | 34.33 | 34.46 | 34.26 | 34.33 | 3,340 | -0.36(-1.04%) |
Aug 28, 2015 | 34.42 | 34.69 | 34.34 | 34.69 | 6,099 | +0.31(+0.91%) |
Aug 27, 2015 | 34.43 | 34.69 | 34.37 | 34.38 | 3,354 | +0.72(+2.15%) |
Aug 26, 2015 | 34.54 | 34.54 | 33.55 | 33.66 | 10,542 | -0.47(-1.36%) |
Aug 25, 2015 | 34.19 | 34.48 | 34.12 | 34.12 | 3,845 | +0.61(+1.81%) |
Aug 24, 2015 | 33.83 | 34.73 | 33.52 | 33.52 | 8,944 | -0.98(-2.84%) |
Aug 21, 2015 | 35.26 | 35.28 | 34.50 | 34.50 | 19,299 | -0.88(-2.50%) |
Aug 20, 2015 | 35.60 | 35.60 | 35.38 | 35.38 | 5,277 | -0.57(-1.59%) |
Aug 19, 2015 | 35.88 | 36.10 | 35.73 | 35.95 | 9,963 | -0.24(-0.66%) |
Aug 18, 2015 | 36.39 | 36.39 | 36.19 | 36.19 | 9,196 | -0.12(-0.34%) |
Aug 17, 2015 | 36.30 | 36.41 | 36.14 | 36.31 | 11,790 | -0.17(-0.47%) |
Aug 14, 2015 | 36.35 | 36.49 | 36.22 | 36.48 | 9,266 | +0.26(+0.71%) |
Aug 13, 2015 | 36.39 | 36.41 | 36.17 | 36.22 | 8,465 | -0.10(-0.29%) |
Aug 12, 2015 | 35.98 | 36.34 | 35.98 | 36.33 | 104,676 | +0.03(+0.08%) |
Aug 11, 2015 | 36.36 | 36.49 | 36.29 | 36.30 | 6,468 | -0.61(-1.65%) |
Aug 10, 2015 | 36.69 | 36.96 | 36.44 | 36.91 | 10,731 | +0.37(+1.01%) |
Aug 07, 2015 | 36.32 | 36.57 | 36.32 | 36.54 | 3,566 | -0.03(-0.08%) |
Aug 06, 2015 | 36.59 | 36.59 | 36.55 | 36.57 | 1,792 | -0.39(-1.05%) |
Aug 05, 2015 | 36.95 | 37.08 | 36.93 | 36.96 | 13,351 | +0.09(+0.23%) |
Aug 04, 2015 | 37.22 | 37.22 | 36.79 | 36.87 | 12,411 | +0.19(+0.52%) |
Aug 03, 2015 | 36.83 | 36.83 | 36.59 | 36.68 | 8,297 | -0.03(-0.08%) |
Jul 31, 2015 | 36.53 | 36.86 | 36.53 | 36.71 | 14,790 | +0.14(+0.39%) |
Jul 30, 2015 | 36.37 | 36.58 | 36.31 | 36.57 | 5,422 | -0.08(-0.21%) |
Jul 29, 2015 | 36.59 | 36.76 | 36.42 | 36.64 | 21,988 | +0.12(+0.33%) |
Jul 28, 2015 | 36.23 | 36.57 | 36.20 | 36.52 | 10,688 | +0.47(+1.30%) |
Jul 27, 2015 | 35.85 | 36.20 | 35.85 | 36.05 | 10,529 | +0.09(+0.26%) |
Jul 24, 2015 | 36.30 | 36.36 | 35.96 | 35.96 | 6,385 | -0.59(-1.61%) |
Jul 23, 2015 | 36.63 | 36.64 | 36.48 | 36.55 | 16,029 | -0.14(-0.39%) |
Jul 22, 2015 | 36.98 | 37.00 | 36.67 | 36.69 | 5,766 | -0.34(-0.92%) |
Jul 21, 2015 | 36.82 | 37.16 | 36.82 | 37.03 | 27,263 | -0.04(-0.12%) |
Jul 20, 2015 | 37.14 | 37.19 | 37.02 | 37.08 | 8,928 | -0.08(-0.21%) |
Jul 17, 2015 | 36.98 | 37.17 | 36.92 | 37.16 | 7,315 | -0.01(-0.03%) |
Jul 16, 2015 | 37.07 | 37.19 | 37.04 | 37.17 | 10,021 | +0.45(+1.22%) |
Jul 15, 2015 | 36.79 | 36.97 | 36.68 | 36.72 | 81,415 | -0.21(-0.56%) |
Jul 14, 2015 | 36.96 | 37.01 | 36.73 | 36.93 | 10,263 | +0.41(+1.12%) |
Jul 13, 2015 | 36.50 | 36.61 | 36.40 | 36.52 | 6,348 | +0.18(+0.50%) |
Jul 10, 2015 | 36.30 | 36.46 | 36.25 | 36.34 | 12,441 | +0.74(+2.07%) |
Jul 09, 2015 | 35.60 | 35.68 | 35.45 | 35.60 | 5,351 | +0.60(+1.73%) |
Jul 08, 2015 | 35.50 | 35.50 | 35.00 | 35.00 | 42,104 | -0.49(-1.39%) |
Jul 07, 2015 | 35.64 | 35.64 | 35.07 | 35.49 | 5,665 | -0.17(-0.48%) |
Jul 06, 2015 | 35.58 | 36.04 | 35.45 | 35.66 | 24,743 | -0.47(-1.29%) |
Jul 02, 2015 | 36.14 | 36.13 | 36.13 | 36.13 | 6,208 | +0.08(+0.21%) |