Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 36.70 | 36.93 | 36.17 | 36.20 | 232,532 | -0.03(-0.08%) |
Sep 29, 2015 | 36.03 | 36.30 | 35.28 | 36.23 | 274,352 | +0.23(+0.64%) |
Sep 28, 2015 | 36.40 | 36.71 | 35.82 | 36.00 | 195,359 | -0.55(-1.50%) |
Sep 25, 2015 | 36.84 | 36.84 | 35.97 | 36.55 | 410,854 | -0.10(-0.27%) |
Sep 24, 2015 | 37.08 | 37.08 | 36.38 | 36.65 | 241,977 | -0.63(-1.68%) |
Sep 23, 2015 | 37.81 | 37.81 | 37.02 | 37.27 | 152,443 | -0.53(-1.39%) |
Sep 22, 2015 | 38.30 | 38.61 | 37.47 | 37.80 | 191,417 | -1.00(-2.59%) |
Sep 21, 2015 | 39.01 | 39.50 | 38.67 | 38.80 | 140,936 | +0.09(+0.23%) |
Sep 18, 2015 | 38.55 | 39.06 | 38.31 | 38.71 | 552,073 | -0.42(-1.07%) |
Sep 17, 2015 | 38.67 | 39.53 | 38.41 | 39.13 | 197,920 | +0.35(+0.90%) |
Sep 16, 2015 | 38.49 | 38.86 | 38.34 | 38.78 | 129,755 | +0.30(+0.77%) |
Sep 15, 2015 | 37.78 | 38.58 | 37.74 | 38.49 | 162,968 | +0.80(+2.11%) |
Sep 14, 2015 | 37.96 | 38.15 | 37.52 | 37.69 | 164,911 | -0.17(-0.45%) |
Sep 11, 2015 | 37.84 | 38.32 | 37.72 | 37.86 | 219,528 | -0.24(-0.63%) |
Sep 10, 2015 | 37.80 | 38.37 | 37.76 | 38.10 | 273,376 | +0.35(+0.92%) |
Sep 09, 2015 | 38.52 | 38.56 | 37.68 | 37.75 | 318,395 | -0.47(-1.22%) |
Sep 08, 2015 | 38.15 | 38.45 | 36.86 | 38.22 | 349,611 | +0.73(+1.94%) |
Sep 04, 2015 | 37.70 | 37.49 | 37.49 | 37.49 | 286,361 | -0.78(-2.03%) |
Sep 03, 2015 | 37.52 | 38.36 | 37.52 | 38.27 | 323,544 | +0.80(+2.12%) |
Sep 02, 2015 | 37.08 | 37.47 | 36.75 | 37.47 | 146,209 | +0.99(+2.73%) |
Sep 01, 2015 | 36.81 | 37.14 | 36.38 | 36.48 | 201,916 | -0.99(-2.65%) |
Aug 31, 2015 | 36.81 | 38.34 | 36.58 | 37.47 | 258,163 | +0.63(+1.70%) |
Aug 28, 2015 | 37.21 | 38.28 | 36.56 | 36.84 | 562,153 | -0.68(-1.80%) |
Aug 27, 2015 | 37.71 | 38.14 | 36.88 | 37.52 | 342,775 | +0.03(+0.08%) |
Aug 26, 2015 | 37.24 | 37.57 | 36.39 | 37.49 | 192,518 | +1.10(+3.03%) |
Aug 25, 2015 | 38.69 | 38.69 | 36.32 | 36.39 | 213,245 | -1.23(-3.28%) |
Aug 24, 2015 | 37.40 | 39.07 | 36.56 | 37.62 | 273,190 | -1.33(-3.42%) |
Aug 21, 2015 | 38.73 | 39.44 | 38.66 | 38.95 | 274,493 | -0.48(-1.21%) |
Aug 20, 2015 | 40.40 | 40.42 | 39.40 | 39.43 | 249,974 | -1.10(-2.72%) |
Aug 19, 2015 | 40.92 | 40.92 | 40.51 | 40.53 | 153,804 | -0.52(-1.26%) |
Aug 18, 2015 | 40.96 | 41.53 | 40.91 | 41.05 | 118,094 | +0.00(+0.00%) |
Aug 17, 2015 | 41.76 | 41.90 | 40.93 | 41.05 | 169,897 | -0.78(-1.85%) |
Aug 14, 2015 | 40.52 | 42.02 | 40.34 | 41.83 | 332,668 | +1.21(+2.99%) |
Aug 13, 2015 | 39.93 | 40.85 | 39.93 | 40.61 | 291,065 | +0.55(+1.36%) |
Aug 12, 2015 | 40.71 | 40.88 | 39.45 | 40.07 | 287,177 | -0.91(-2.23%) |
Aug 11, 2015 | 39.91 | 41.33 | 39.03 | 40.98 | 365,902 | +0.34(+0.83%) |
Aug 10, 2015 | 39.70 | 41.23 | 39.70 | 40.64 | 304,420 | +1.03(+2.61%) |
Aug 07, 2015 | 40.56 | 40.59 | 39.52 | 39.61 | 169,164 | -1.07(-2.64%) |
Aug 06, 2015 | 41.27 | 41.27 | 39.31 | 40.68 | 634,770 | -1.11(-2.66%) |
Aug 05, 2015 | 42.42 | 42.81 | 41.65 | 41.80 | 302,664 | -0.44(-1.04%) |
Aug 04, 2015 | 41.82 | 42.69 | 41.76 | 42.23 | 318,285 | +0.49(+1.17%) |
Aug 03, 2015 | 41.86 | 42.29 | 41.30 | 41.75 | 193,616 | -0.14(-0.33%) |
Jul 31, 2015 | 42.20 | 42.49 | 41.87 | 41.89 | 194,883 | -0.10(-0.24%) |
Jul 30, 2015 | 42.24 | 42.51 | 41.70 | 41.98 | 208,539 | -0.39(-0.92%) |
Jul 29, 2015 | 41.76 | 43.06 | 41.57 | 42.37 | 415,794 | +0.70(+1.67%) |
Jul 28, 2015 | 41.06 | 42.00 | 40.62 | 41.68 | 268,184 | +0.87(+2.14%) |
Jul 27, 2015 | 41.42 | 41.43 | 40.61 | 40.80 | 277,082 | -0.66(-1.58%) |
Jul 24, 2015 | 41.55 | 41.89 | 41.36 | 41.46 | 412,813 | -0.19(-0.45%) |
Jul 23, 2015 | 42.03 | 42.61 | 41.49 | 41.65 | 479,773 | -0.39(-0.92%) |
Jul 22, 2015 | 43.74 | 43.74 | 41.80 | 42.03 | 1,511,230 | +2.52(+6.36%) |
Jul 21, 2015 | 38.87 | 39.70 | 38.83 | 39.52 | 282,451 | +0.74(+1.90%) |
Jul 20, 2015 | 39.70 | 39.70 | 38.73 | 38.78 | 430,445 | -0.78(-1.96%) |
Jul 17, 2015 | 39.46 | 40.06 | 39.08 | 39.56 | 293,450 | -0.22(-0.55%) |
Jul 16, 2015 | 40.02 | 40.17 | 39.71 | 39.78 | 231,262 | -0.16(-0.40%) |
Jul 15, 2015 | 41.25 | 41.41 | 39.75 | 39.94 | 313,416 | -1.31(-3.18%) |
Jul 14, 2015 | 41.42 | 41.75 | 41.05 | 41.25 | 200,901 | -0.26(-0.62%) |
Jul 13, 2015 | 40.41 | 41.54 | 40.33 | 41.51 | 313,833 | +1.38(+3.44%) |
Jul 10, 2015 | 38.54 | 40.25 | 38.54 | 40.13 | 285,746 | +1.81(+4.72%) |
Jul 09, 2015 | 38.42 | 38.86 | 38.25 | 38.32 | 448,493 | +0.30(+0.78%) |
Jul 08, 2015 | 38.55 | 39.03 | 37.79 | 38.02 | 424,983 | -0.92(-2.37%) |
Jul 07, 2015 | 39.35 | 39.35 | 38.63 | 38.94 | 366,803 | -0.32(-0.81%) |
Jul 06, 2015 | 39.83 | 40.03 | 39.00 | 39.26 | 254,043 | -0.96(-2.40%) |
Jul 02, 2015 | 40.72 | 40.23 | 40.23 | 40.23 | 225,306 | -0.39(-0.95%) |