Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 35.54 | 36.16 | 34.99 | 35.66 | 181,295 | +0.47(+1.33%) |
Sep 29, 2015 | 35.29 | 35.47 | 34.83 | 35.19 | 242,184 | -0.16(-0.44%) |
Sep 28, 2015 | 37.66 | 37.66 | 35.22 | 35.35 | 369,130 | -2.38(-6.32%) |
Sep 25, 2015 | 38.06 | 38.48 | 37.50 | 37.73 | 107,756 | +0.07(+0.20%) |
Sep 24, 2015 | 37.80 | 37.95 | 36.83 | 37.66 | 176,498 | -0.46(-1.21%) |
Sep 23, 2015 | 38.93 | 39.08 | 37.96 | 38.12 | 104,716 | -1.00(-2.56%) |
Sep 22, 2015 | 39.06 | 39.29 | 38.78 | 39.12 | 86,887 | -0.37(-0.93%) |
Sep 21, 2015 | 39.87 | 40.25 | 39.29 | 39.49 | 107,853 | -0.20(-0.51%) |
Sep 18, 2015 | 39.61 | 40.34 | 39.55 | 39.69 | 210,821 | -0.58(-1.44%) |
Sep 17, 2015 | 40.08 | 40.81 | 39.65 | 40.27 | 107,975 | +0.20(+0.51%) |
Sep 16, 2015 | 40.09 | 40.64 | 39.86 | 40.07 | 132,486 | +0.14(+0.35%) |
Sep 15, 2015 | 39.28 | 40.50 | 39.28 | 39.93 | 81,934 | +0.76(+1.95%) |
Sep 14, 2015 | 39.48 | 39.58 | 38.88 | 39.17 | 107,498 | -0.29(-0.75%) |
Sep 11, 2015 | 38.82 | 39.48 | 38.61 | 39.46 | 76,533 | +0.35(+0.89%) |
Sep 10, 2015 | 39.12 | 39.70 | 38.98 | 39.11 | 196,581 | -0.06(-0.14%) |
Sep 09, 2015 | 39.45 | 39.87 | 38.97 | 39.17 | 95,171 | -0.21(-0.54%) |
Sep 08, 2015 | 39.19 | 39.66 | 39.12 | 39.38 | 116,830 | +0.52(+1.35%) |
Sep 04, 2015 | 39.07 | 38.85 | 38.85 | 38.85 | 58,338 | -0.71(-1.79%) |
Sep 03, 2015 | 39.42 | 39.85 | 39.42 | 39.56 | 75,561 | +0.25(+0.63%) |
Sep 02, 2015 | 38.96 | 39.31 | 38.55 | 39.31 | 71,702 | +0.76(+1.98%) |
Sep 01, 2015 | 39.20 | 39.75 | 38.46 | 38.55 | 108,864 | -1.38(-3.46%) |
Aug 31, 2015 | 39.88 | 40.07 | 39.49 | 39.93 | 133,731 | -0.14(-0.34%) |
Aug 28, 2015 | 39.69 | 40.31 | 39.55 | 40.07 | 117,708 | +0.13(+0.32%) |
Aug 27, 2015 | 39.72 | 40.39 | 39.40 | 39.94 | 138,803 | +0.45(+1.14%) |
Aug 26, 2015 | 39.10 | 39.65 | 38.51 | 39.49 | 144,877 | +1.08(+2.80%) |
Aug 25, 2015 | 40.11 | 40.11 | 38.36 | 38.41 | 212,631 | -0.58(-1.49%) |
Aug 24, 2015 | 39.07 | 40.57 | 38.75 | 38.99 | 172,820 | -1.74(-4.27%) |
Aug 21, 2015 | 40.64 | 41.31 | 40.34 | 40.73 | 120,949 | -0.14(-0.34%) |
Aug 20, 2015 | 41.01 | 41.27 | 40.81 | 40.87 | 123,064 | -0.28(-0.67%) |
Aug 19, 2015 | 41.13 | 41.62 | 40.71 | 41.15 | 67,037 | -0.08(-0.20%) |
Aug 18, 2015 | 41.93 | 42.22 | 41.13 | 41.23 | 125,824 | -0.94(-2.23%) |
Aug 17, 2015 | 41.95 | 42.26 | 41.38 | 42.17 | 75,164 | +0.09(+0.22%) |
Aug 14, 2015 | 41.88 | 42.09 | 41.50 | 42.08 | 183,763 | +0.15(+0.35%) |
Aug 13, 2015 | 41.74 | 42.11 | 41.61 | 41.93 | 158,633 | +0.20(+0.49%) |
Aug 12, 2015 | 41.12 | 41.98 | 40.52 | 41.73 | 131,668 | +0.38(+0.91%) |
Aug 11, 2015 | 41.73 | 41.85 | 41.20 | 41.35 | 146,540 | -0.64(-1.51%) |
Aug 10, 2015 | 41.17 | 42.08 | 41.17 | 41.98 | 106,461 | +1.04(+2.54%) |
Aug 07, 2015 | 41.09 | 41.39 | 40.63 | 40.94 | 140,946 | -0.32(-0.78%) |
Aug 06, 2015 | 41.20 | 41.48 | 40.59 | 41.27 | 141,564 | +0.18(+0.45%) |
Aug 05, 2015 | 41.24 | 41.56 | 40.92 | 41.08 | 182,921 | +0.52(+1.29%) |
Aug 04, 2015 | 41.27 | 41.47 | 40.37 | 40.56 | 67,117 | -0.75(-1.83%) |
Aug 03, 2015 | 41.78 | 41.78 | 40.79 | 41.31 | 122,408 | -0.42(-1.01%) |
Jul 31, 2015 | 42.33 | 42.80 | 41.43 | 41.73 | 195,478 | -0.57(-1.35%) |
Jul 30, 2015 | 39.37 | 43.41 | 38.20 | 42.31 | 314,019 | +2.49(+6.24%) |
Jul 29, 2015 | 39.40 | 40.00 | 38.92 | 39.82 | 198,316 | +0.46(+1.17%) |
Jul 28, 2015 | 39.37 | 40.09 | 38.96 | 39.36 | 344,697 | +0.17(+0.42%) |
Jul 27, 2015 | 39.08 | 39.48 | 38.42 | 39.19 | 137,921 | -0.19(-0.49%) |
Jul 24, 2015 | 39.39 | 39.52 | 39.12 | 39.39 | 258,931 | -0.20(-0.51%) |
Jul 23, 2015 | 40.29 | 40.29 | 38.26 | 39.59 | 413,824 | -0.69(-1.71%) |
Jul 22, 2015 | 40.25 | 40.44 | 39.82 | 40.28 | 125,699 | -0.27(-0.66%) |
Jul 21, 2015 | 40.33 | 40.81 | 40.33 | 40.55 | 68,356 | +0.14(+0.34%) |
Jul 20, 2015 | 40.83 | 40.83 | 40.23 | 40.41 | 78,585 | -0.45(-1.10%) |
Jul 17, 2015 | 41.05 | 41.05 | 40.69 | 40.86 | 56,117 | -0.06(-0.16%) |
Jul 16, 2015 | 41.41 | 41.56 | 40.81 | 40.92 | 82,075 | -0.29(-0.71%) |
Jul 15, 2015 | 41.66 | 41.66 | 41.08 | 41.22 | 58,173 | -0.35(-0.84%) |
Jul 14, 2015 | 41.60 | 41.77 | 41.35 | 41.57 | 71,671 | -0.13(-0.31%) |
Jul 13, 2015 | 41.27 | 41.85 | 41.27 | 41.70 | 279,779 | +0.42(+1.03%) |
Jul 10, 2015 | 40.96 | 41.32 | 40.63 | 41.27 | 127,848 | +0.73(+1.79%) |
Jul 09, 2015 | 41.88 | 41.88 | 40.47 | 40.55 | 133,913 | -0.78(-1.89%) |
Jul 08, 2015 | 41.38 | 41.60 | 40.88 | 41.33 | 206,403 | -0.50(-1.19%) |
Jul 07, 2015 | 42.21 | 42.28 | 41.43 | 41.83 | 196,655 | -0.52(-1.24%) |
Jul 06, 2015 | 42.49 | 42.90 | 41.76 | 42.35 | 159,050 | -0.53(-1.24%) |
Jul 02, 2015 | 43.42 | 42.89 | 42.89 | 42.89 | 77,784 | -0.53(-1.23%) |