Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 36.01 | 36.16 | 35.46 | 35.96 | 798,126 | +0.36(+1.02%) |
Sep 29, 2015 | 35.71 | 35.79 | 35.36 | 35.60 | 676,276 | -0.14(-0.38%) |
Sep 28, 2015 | 36.17 | 36.23 | 35.69 | 35.73 | 750,726 | -0.57(-1.58%) |
Sep 25, 2015 | 36.50 | 36.58 | 36.07 | 36.30 | 607,575 | +0.05(+0.13%) |
Sep 24, 2015 | 36.60 | 36.60 | 35.99 | 36.26 | 886,506 | -0.70(-1.89%) |
Sep 23, 2015 | 37.40 | 37.47 | 36.87 | 36.96 | 1,061,195 | -0.45(-1.19%) |
Sep 22, 2015 | 37.87 | 38.16 | 37.38 | 37.40 | 859,773 | -0.91(-2.37%) |
Sep 21, 2015 | 38.53 | 39.02 | 38.26 | 38.31 | 728,605 | -0.04(-0.09%) |
Sep 18, 2015 | 38.48 | 38.77 | 38.23 | 38.35 | 987,250 | -0.56(-1.45%) |
Sep 17, 2015 | 38.99 | 39.50 | 38.84 | 38.91 | 626,076 | -0.06(-0.16%) |
Sep 16, 2015 | 38.26 | 39.03 | 38.23 | 38.98 | 533,221 | +0.68(+1.78%) |
Sep 15, 2015 | 37.87 | 38.59 | 37.62 | 38.30 | 557,969 | +0.50(+1.32%) |
Sep 14, 2015 | 37.98 | 38.14 | 37.50 | 37.80 | 343,053 | -0.26(-0.69%) |
Sep 11, 2015 | 37.94 | 38.24 | 37.69 | 38.06 | 670,024 | -0.02(-0.05%) |
Sep 10, 2015 | 38.20 | 38.54 | 38.00 | 38.08 | 640,894 | -0.17(-0.45%) |
Sep 09, 2015 | 38.80 | 38.80 | 38.20 | 38.25 | 595,739 | -0.29(-0.75%) |
Sep 08, 2015 | 38.42 | 38.60 | 37.99 | 38.54 | 534,758 | +0.75(+1.97%) |
Sep 04, 2015 | 37.60 | 37.80 | 37.80 | 37.80 | 581,121 | -0.31(-0.81%) |
Sep 03, 2015 | 38.19 | 38.41 | 38.03 | 38.10 | 542,883 | -0.02(-0.05%) |
Sep 02, 2015 | 38.26 | 38.33 | 37.42 | 38.12 | 605,935 | +0.27(+0.72%) |
Sep 01, 2015 | 37.83 | 38.36 | 37.20 | 37.85 | 1,091,723 | -0.70(-1.82%) |
Aug 31, 2015 | 38.89 | 38.96 | 38.45 | 38.55 | 526,786 | -0.46(-1.19%) |
Aug 28, 2015 | 38.68 | 39.09 | 38.57 | 39.01 | 517,092 | +0.24(+0.61%) |
Aug 27, 2015 | 39.02 | 39.13 | 38.24 | 38.78 | 887,872 | +0.15(+0.38%) |
Aug 26, 2015 | 38.05 | 38.71 | 37.63 | 38.63 | 1,243,726 | +1.13(+3.00%) |
Aug 25, 2015 | 39.39 | 39.39 | 37.46 | 37.50 | 857,444 | -0.90(-2.34%) |
Aug 24, 2015 | 38.19 | 39.71 | 37.60 | 38.40 | 1,209,027 | -1.68(-4.19%) |
Aug 21, 2015 | 40.67 | 40.79 | 40.08 | 40.09 | 687,030 | -0.96(-2.35%) |
Aug 20, 2015 | 41.42 | 41.53 | 40.91 | 41.05 | 558,573 | -0.68(-1.63%) |
Aug 19, 2015 | 41.62 | 41.97 | 41.51 | 41.73 | 671,912 | -0.13(-0.30%) |
Aug 18, 2015 | 41.56 | 42.02 | 41.56 | 41.86 | 486,320 | +0.15(+0.35%) |
Aug 17, 2015 | 41.31 | 41.80 | 41.00 | 41.71 | 451,523 | +0.25(+0.61%) |
Aug 14, 2015 | 40.83 | 41.57 | 40.72 | 41.46 | 492,704 | +0.58(+1.41%) |
Aug 13, 2015 | 40.60 | 41.13 | 40.54 | 40.88 | 485,605 | +0.25(+0.62%) |
Aug 12, 2015 | 40.55 | 40.75 | 40.06 | 40.63 | 506,111 | -0.23(-0.57%) |
Aug 11, 2015 | 40.71 | 41.06 | 40.65 | 40.86 | 514,049 | -0.23(-0.57%) |
Aug 10, 2015 | 40.86 | 41.23 | 40.65 | 41.10 | 662,572 | +0.43(+1.07%) |
Aug 07, 2015 | 40.29 | 40.78 | 40.13 | 40.66 | 556,107 | +0.33(+0.81%) |
Aug 06, 2015 | 40.67 | 40.98 | 40.04 | 40.34 | 512,105 | -0.25(-0.62%) |
Aug 05, 2015 | 40.10 | 40.70 | 39.95 | 40.59 | 567,404 | +0.63(+1.58%) |
Aug 04, 2015 | 39.90 | 40.41 | 39.89 | 39.96 | 443,583 | -0.05(-0.11%) |
Aug 03, 2015 | 40.20 | 40.23 | 39.71 | 40.00 | 567,845 | -0.25(-0.63%) |
Jul 31, 2015 | 40.67 | 40.85 | 40.18 | 40.26 | 816,184 | -0.30(-0.73%) |
Jul 30, 2015 | 39.84 | 40.79 | 39.75 | 40.55 | 906,632 | +0.51(+1.26%) |
Jul 29, 2015 | 39.63 | 40.09 | 39.63 | 40.05 | 786,091 | +0.35(+0.89%) |
Jul 28, 2015 | 39.52 | 39.77 | 39.24 | 39.70 | 827,387 | +0.30(+0.76%) |
Jul 27, 2015 | 39.45 | 39.74 | 39.28 | 39.40 | 794,237 | -0.28(-0.71%) |
Jul 24, 2015 | 40.82 | 40.88 | 39.62 | 39.68 | 1,095,007 | -1.21(-2.96%) |
Jul 23, 2015 | 42.02 | 42.02 | 40.74 | 40.89 | 1,931,148 | -1.05(-2.50%) |
Jul 22, 2015 | 42.03 | 42.29 | 41.87 | 41.94 | 870,731 | -0.01(-0.02%) |
Jul 21, 2015 | 42.74 | 42.91 | 41.92 | 41.95 | 528,222 | -0.79(-1.86%) |
Jul 20, 2015 | 42.23 | 42.82 | 42.23 | 42.74 | 797,581 | +0.42(+0.98%) |
Jul 17, 2015 | 42.50 | 42.64 | 42.30 | 42.32 | 678,254 | -0.19(-0.45%) |
Jul 16, 2015 | 42.59 | 42.83 | 42.35 | 42.51 | 570,284 | +0.06(+0.15%) |
Jul 15, 2015 | 42.44 | 42.71 | 42.23 | 42.45 | 524,924 | +0.03(+0.06%) |
Jul 14, 2015 | 42.43 | 42.57 | 42.21 | 42.42 | 550,701 | -0.12(-0.28%) |
Jul 13, 2015 | 42.23 | 42.58 | 42.04 | 42.54 | 632,144 | +0.52(+1.25%) |
Jul 10, 2015 | 41.91 | 42.20 | 41.86 | 42.02 | 393,941 | +0.40(+0.95%) |
Jul 09, 2015 | 42.23 | 42.23 | 41.53 | 41.62 | 1,023,265 | -0.23(-0.56%) |
Jul 08, 2015 | 41.91 | 42.18 | 41.77 | 41.86 | 1,174,242 | -0.34(-0.81%) |
Jul 07, 2015 | 41.69 | 42.23 | 41.38 | 42.20 | 981,388 | +0.60(+1.43%) |
Jul 06, 2015 | 40.82 | 41.68 | 40.76 | 41.60 | 831,235 | +0.46(+1.12%) |
Jul 02, 2015 | 41.35 | 41.14 | 41.14 | 41.14 | 352,407 | -0.17(-0.42%) |