Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.35 | 34.73 | 33.91 | 34.17 | 219,788 | +0.01(+0.02%) |
Sep 29, 2015 | 34.39 | 34.40 | 33.82 | 34.16 | 223,413 | -0.17(-0.49%) |
Sep 28, 2015 | 34.46 | 34.61 | 34.22 | 34.33 | 131,274 | -0.27(-0.78%) |
Sep 25, 2015 | 34.96 | 35.40 | 34.48 | 34.60 | 227,651 | -0.14(-0.39%) |
Sep 24, 2015 | 34.48 | 34.78 | 34.46 | 34.74 | 150,493 | +0.03(+0.08%) |
Sep 23, 2015 | 34.86 | 35.04 | 34.63 | 34.71 | 168,314 | -0.14(-0.39%) |
Sep 22, 2015 | 34.94 | 35.17 | 34.82 | 34.85 | 108,258 | -0.46(-1.30%) |
Sep 21, 2015 | 35.22 | 35.65 | 35.22 | 35.31 | 134,581 | +0.20(+0.58%) |
Sep 18, 2015 | 33.99 | 35.29 | 33.98 | 35.10 | 685,344 | +0.74(+2.15%) |
Sep 17, 2015 | 34.39 | 34.55 | 34.23 | 34.37 | 380,356 | -0.07(-0.20%) |
Sep 16, 2015 | 34.20 | 34.48 | 34.14 | 34.43 | 197,674 | +0.18(+0.51%) |
Sep 15, 2015 | 34.21 | 34.43 | 34.14 | 34.26 | 158,412 | +0.07(+0.22%) |
Sep 14, 2015 | 34.09 | 34.38 | 34.02 | 34.18 | 102,251 | +0.00(+0.00%) |
Sep 11, 2015 | 33.78 | 34.19 | 33.61 | 34.18 | 142,142 | +0.28(+0.84%) |
Sep 10, 2015 | 33.49 | 34.09 | 33.46 | 33.90 | 201,214 | +0.34(+1.01%) |
Sep 09, 2015 | 33.49 | 33.72 | 33.38 | 33.56 | 319,712 | +0.23(+0.69%) |
Sep 08, 2015 | 33.17 | 33.42 | 33.01 | 33.33 | 194,262 | +0.49(+1.50%) |
Sep 04, 2015 | 33.03 | 32.84 | 32.84 | 32.84 | 227,400 | -0.53(-1.58%) |
Sep 03, 2015 | 33.63 | 33.77 | 33.23 | 33.37 | 268,486 | -0.22(-0.66%) |
Sep 02, 2015 | 33.53 | 33.77 | 33.20 | 33.59 | 236,960 | +0.35(+1.05%) |
Sep 01, 2015 | 33.74 | 33.90 | 33.17 | 33.24 | 262,125 | -0.73(-2.16%) |
Aug 31, 2015 | 34.11 | 34.31 | 33.86 | 33.97 | 273,452 | -0.31(-0.90%) |
Aug 28, 2015 | 34.57 | 34.69 | 34.08 | 34.28 | 184,881 | -0.47(-1.35%) |
Aug 27, 2015 | 34.72 | 34.94 | 34.33 | 34.75 | 278,790 | +0.54(+1.58%) |
Aug 26, 2015 | 34.25 | 34.39 | 33.71 | 34.21 | 227,383 | +0.46(+1.37%) |
Aug 25, 2015 | 34.51 | 34.51 | 33.67 | 33.75 | 432,665 | -0.18(-0.53%) |
Aug 24, 2015 | 34.30 | 34.74 | 32.99 | 33.93 | 421,304 | -1.54(-4.35%) |
Aug 21, 2015 | 35.74 | 35.95 | 35.25 | 35.47 | 201,817 | -0.61(-1.68%) |
Aug 20, 2015 | 36.39 | 36.51 | 36.04 | 36.08 | 170,098 | -0.66(-1.80%) |
Aug 19, 2015 | 36.59 | 37.05 | 36.47 | 36.74 | 169,894 | -0.25(-0.67%) |
Aug 18, 2015 | 36.73 | 37.15 | 36.64 | 36.99 | 116,734 | +0.17(+0.45%) |
Aug 17, 2015 | 36.56 | 36.90 | 36.08 | 36.82 | 243,536 | +0.10(+0.27%) |
Aug 14, 2015 | 36.08 | 36.76 | 36.08 | 36.72 | 134,326 | +0.63(+1.76%) |
Aug 13, 2015 | 36.06 | 36.39 | 35.86 | 36.08 | 131,745 | -0.01(-0.04%) |
Aug 12, 2015 | 36.18 | 36.22 | 35.70 | 36.10 | 133,305 | -0.33(-0.90%) |
Aug 11, 2015 | 36.12 | 36.53 | 36.06 | 36.43 | 135,181 | +0.01(+0.02%) |
Aug 10, 2015 | 36.73 | 37.00 | 36.35 | 36.42 | 175,601 | -0.12(-0.33%) |
Aug 07, 2015 | 36.47 | 36.65 | 36.31 | 36.54 | 187,691 | +0.02(+0.06%) |
Aug 06, 2015 | 36.93 | 36.99 | 36.37 | 36.52 | 167,635 | -0.35(-0.96%) |
Aug 05, 2015 | 37.45 | 37.59 | 36.82 | 36.87 | 216,530 | -0.48(-1.29%) |
Aug 04, 2015 | 37.00 | 37.42 | 36.69 | 37.35 | 293,770 | +0.29(+0.77%) |
Aug 03, 2015 | 35.87 | 37.46 | 35.22 | 37.07 | 370,297 | -0.64(-1.70%) |
Jul 31, 2015 | 37.87 | 38.19 | 37.60 | 37.71 | 1,078,611 | +0.03(+0.09%) |
Jul 30, 2015 | 37.47 | 37.84 | 37.37 | 37.67 | 278,831 | +0.16(+0.43%) |
Jul 29, 2015 | 37.47 | 37.84 | 37.38 | 37.51 | 304,330 | +0.06(+0.16%) |
Jul 28, 2015 | 37.83 | 37.90 | 37.35 | 37.45 | 305,863 | -0.05(-0.12%) |
Jul 27, 2015 | 37.57 | 37.83 | 37.31 | 37.50 | 215,588 | -0.11(-0.30%) |
Jul 24, 2015 | 37.83 | 37.87 | 37.49 | 37.61 | 205,854 | -0.04(-0.11%) |
Jul 23, 2015 | 37.84 | 38.10 | 37.60 | 37.65 | 154,702 | -0.12(-0.32%) |
Jul 22, 2015 | 37.77 | 37.95 | 37.71 | 37.77 | 105,030 | +0.06(+0.16%) |
Jul 21, 2015 | 37.89 | 38.15 | 37.60 | 37.71 | 214,383 | -0.10(-0.26%) |
Jul 20, 2015 | 37.81 | 38.00 | 37.59 | 37.81 | 162,779 | -0.03(-0.09%) |
Jul 17, 2015 | 38.09 | 38.20 | 37.76 | 37.85 | 240,575 | -0.15(-0.39%) |
Jul 16, 2015 | 38.04 | 38.15 | 37.77 | 37.99 | 140,871 | +0.13(+0.34%) |
Jul 15, 2015 | 37.55 | 37.89 | 37.49 | 37.87 | 161,103 | +0.22(+0.59%) |
Jul 14, 2015 | 37.57 | 37.69 | 37.44 | 37.65 | 128,561 | -0.05(-0.12%) |
Jul 13, 2015 | 37.71 | 37.88 | 37.48 | 37.69 | 130,700 | +0.27(+0.71%) |
Jul 10, 2015 | 37.48 | 37.59 | 37.25 | 37.43 | 180,501 | +0.23(+0.61%) |
Jul 09, 2015 | 37.93 | 37.93 | 37.02 | 37.20 | 186,414 | -0.32(-0.85%) |
Jul 08, 2015 | 37.53 | 37.73 | 37.35 | 37.52 | 277,429 | -0.25(-0.65%) |
Jul 07, 2015 | 37.55 | 37.78 | 37.08 | 37.77 | 256,192 | +0.31(+0.84%) |
Jul 06, 2015 | 37.04 | 37.52 | 36.97 | 37.45 | 432,812 | +0.19(+0.50%) |
Jul 02, 2015 | 37.50 | 37.27 | 37.27 | 37.27 | 250,754 | -0.33(-0.87%) |