Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.60 | 34.96 | 34.42 | 34.92 | 1,463,482 | +0.42(+1.23%) |
Sep 29, 2015 | 34.60 | 34.76 | 34.26 | 34.49 | 1,677,900 | -0.30(-0.88%) |
Sep 28, 2015 | 35.36 | 35.44 | 34.71 | 34.80 | 1,479,075 | -0.72(-2.02%) |
Sep 25, 2015 | 35.72 | 35.87 | 35.42 | 35.52 | 1,490,886 | +0.09(+0.26%) |
Sep 24, 2015 | 35.40 | 35.49 | 35.17 | 35.42 | 1,501,316 | -0.19(-0.55%) |
Sep 23, 2015 | 35.78 | 35.88 | 35.46 | 35.62 | 1,011,047 | -0.14(-0.40%) |
Sep 22, 2015 | 35.36 | 35.80 | 35.25 | 35.76 | 2,298,156 | -0.04(-0.12%) |
Sep 21, 2015 | 35.77 | 35.90 | 35.58 | 35.80 | 1,668,470 | +0.41(+1.15%) |
Sep 18, 2015 | 35.54 | 35.78 | 35.20 | 35.40 | 3,564,572 | -0.52(-1.46%) |
Sep 17, 2015 | 35.96 | 36.29 | 35.74 | 35.92 | 1,418,548 | -0.01(-0.02%) |
Sep 16, 2015 | 35.80 | 36.04 | 35.62 | 35.93 | 1,076,578 | +0.19(+0.52%) |
Sep 15, 2015 | 35.59 | 35.83 | 35.51 | 35.74 | 1,043,745 | +0.21(+0.59%) |
Sep 14, 2015 | 35.51 | 35.66 | 35.41 | 35.53 | 1,293,343 | +0.01(+0.02%) |
Sep 11, 2015 | 35.53 | 35.63 | 35.32 | 35.52 | 1,285,971 | -0.08(-0.24%) |
Sep 10, 2015 | 35.53 | 35.89 | 35.52 | 35.61 | 1,127,301 | -0.10(-0.28%) |
Sep 09, 2015 | 36.18 | 36.36 | 35.67 | 35.71 | 1,528,300 | -0.20(-0.57%) |
Sep 08, 2015 | 35.74 | 36.10 | 35.52 | 35.91 | 2,452,430 | +0.67(+1.90%) |
Sep 04, 2015 | 35.51 | 35.25 | 35.25 | 35.25 | 1,579,748 | -0.62(-1.72%) |
Sep 03, 2015 | 35.92 | 36.07 | 35.81 | 35.86 | 1,874,844 | -0.01(-0.02%) |
Sep 02, 2015 | 36.00 | 36.00 | 35.42 | 35.87 | 810,484 | +0.38(+1.07%) |
Sep 01, 2015 | 35.91 | 36.13 | 35.37 | 35.49 | 1,263,998 | -1.17(-3.18%) |
Aug 31, 2015 | 36.72 | 36.79 | 36.53 | 36.66 | 989,529 | -0.13(-0.34%) |
Aug 28, 2015 | 36.85 | 37.07 | 36.70 | 36.78 | 1,191,981 | -0.31(-0.84%) |
Aug 27, 2015 | 36.77 | 37.18 | 36.53 | 37.09 | 1,052,729 | +0.79(+2.17%) |
Aug 26, 2015 | 36.69 | 36.69 | 35.68 | 36.30 | 1,739,485 | +0.57(+1.60%) |
Aug 25, 2015 | 36.84 | 36.87 | 35.73 | 35.73 | 1,448,103 | -0.39(-1.09%) |
Aug 24, 2015 | 35.81 | 36.88 | 33.53 | 36.13 | 1,238,531 | -1.44(-3.84%) |
Aug 21, 2015 | 38.48 | 38.67 | 37.57 | 37.57 | 1,463,652 | -1.27(-3.28%) |
Aug 20, 2015 | 39.20 | 39.26 | 38.84 | 38.84 | 716,270 | -0.66(-1.68%) |
Aug 19, 2015 | 39.77 | 39.79 | 39.34 | 39.51 | 503,715 | -0.46(-1.15%) |
Aug 18, 2015 | 39.93 | 40.06 | 39.84 | 39.97 | 565,176 | -0.03(-0.08%) |
Aug 17, 2015 | 39.47 | 40.00 | 39.30 | 40.00 | 989,179 | +0.34(+0.87%) |
Aug 14, 2015 | 39.38 | 39.67 | 39.29 | 39.66 | 783,971 | +0.23(+0.57%) |
Aug 13, 2015 | 39.49 | 39.77 | 39.31 | 39.43 | 1,179,909 | -0.12(-0.30%) |
Aug 12, 2015 | 39.73 | 39.78 | 39.26 | 39.55 | 1,204,825 | -0.46(-1.15%) |
Aug 11, 2015 | 39.92 | 40.11 | 39.69 | 40.01 | 641,146 | -0.17(-0.42%) |
Aug 10, 2015 | 40.29 | 40.43 | 40.13 | 40.18 | 679,824 | +0.27(+0.67%) |
Aug 07, 2015 | 39.72 | 39.93 | 39.52 | 39.91 | 532,547 | +0.12(+0.30%) |
Aug 06, 2015 | 40.17 | 40.35 | 39.68 | 39.79 | 766,051 | -0.34(-0.84%) |
Aug 05, 2015 | 40.30 | 40.49 | 40.11 | 40.13 | 856,815 | +0.02(+0.04%) |
Aug 04, 2015 | 40.11 | 40.49 | 39.93 | 40.11 | 1,110,091 | -0.06(-0.15%) |
Aug 03, 2015 | 39.73 | 40.17 | 39.64 | 40.17 | 1,058,643 | +0.40(+1.01%) |
Jul 31, 2015 | 40.08 | 40.10 | 39.74 | 39.77 | 1,181,298 | -0.19(-0.48%) |
Jul 30, 2015 | 40.03 | 40.13 | 39.88 | 39.96 | 931,481 | -0.20(-0.50%) |
Jul 29, 2015 | 39.51 | 40.47 | 39.51 | 40.16 | 1,801,565 | +0.60(+1.50%) |
Jul 28, 2015 | 39.84 | 39.85 | 39.51 | 39.57 | 1,416,459 | -0.13(-0.34%) |
Jul 27, 2015 | 39.62 | 39.86 | 39.51 | 39.70 | 815,829 | -0.07(-0.17%) |
Jul 24, 2015 | 39.96 | 40.13 | 39.77 | 39.77 | 623,330 | -0.20(-0.50%) |
Jul 23, 2015 | 40.00 | 40.28 | 39.90 | 39.97 | 901,046 | -0.07(-0.17%) |
Jul 22, 2015 | 40.03 | 40.40 | 40.00 | 40.04 | 619,459 | -0.09(-0.23%) |
Jul 21, 2015 | 40.41 | 40.52 | 39.90 | 40.13 | 988,185 | -0.24(-0.60%) |
Jul 20, 2015 | 40.40 | 40.51 | 40.21 | 40.37 | 671,484 | -0.06(-0.15%) |
Jul 17, 2015 | 40.44 | 40.46 | 40.20 | 40.43 | 1,012,467 | +0.03(+0.06%) |
Jul 16, 2015 | 40.38 | 40.40 | 40.11 | 40.40 | 807,851 | +0.20(+0.50%) |
Jul 15, 2015 | 40.33 | 40.40 | 40.13 | 40.20 | 709,522 | -0.13(-0.33%) |
Jul 14, 2015 | 40.04 | 40.36 | 40.01 | 40.34 | 742,992 | +0.21(+0.52%) |
Jul 13, 2015 | 40.13 | 40.19 | 39.99 | 40.13 | 712,441 | +0.23(+0.59%) |
Jul 10, 2015 | 39.97 | 40.02 | 39.80 | 39.89 | 608,797 | +0.22(+0.55%) |
Jul 09, 2015 | 39.82 | 39.85 | 39.57 | 39.67 | 824,445 | +0.18(+0.47%) |
Jul 08, 2015 | 39.50 | 39.76 | 39.28 | 39.49 | 1,380,368 | -0.34(-0.84%) |
Jul 07, 2015 | 39.76 | 39.85 | 39.40 | 39.83 | 1,223,407 | +0.05(+0.13%) |
Jul 06, 2015 | 39.54 | 39.83 | 39.47 | 39.78 | 1,074,075 | -0.12(-0.29%) |
Jul 02, 2015 | 40.06 | 39.89 | 39.89 | 39.89 | 797,435 | -0.18(-0.46%) |