Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.69 | 35.05 | 34.51 | 35.01 | 1,459,713 | +0.42(+1.23%) |
Sep 29, 2015 | 34.69 | 34.85 | 34.34 | 34.58 | 1,673,579 | -0.31(-0.87%) |
Sep 28, 2015 | 35.45 | 35.53 | 34.80 | 34.89 | 1,475,266 | -0.72(-2.02%) |
Sep 25, 2015 | 35.81 | 35.96 | 35.51 | 35.61 | 1,487,046 | +0.09(+0.26%) |
Sep 24, 2015 | 35.49 | 35.58 | 35.26 | 35.51 | 1,497,450 | -0.20(-0.55%) |
Sep 23, 2015 | 35.87 | 35.97 | 35.55 | 35.71 | 1,008,443 | -0.14(-0.40%) |
Sep 22, 2015 | 35.46 | 35.90 | 35.34 | 35.85 | 2,292,238 | -0.04(-0.12%) |
Sep 21, 2015 | 35.86 | 35.99 | 35.68 | 35.90 | 1,664,173 | +0.41(+1.15%) |
Sep 18, 2015 | 35.63 | 35.87 | 35.29 | 35.49 | 3,555,391 | -0.53(-1.46%) |
Sep 17, 2015 | 36.05 | 36.39 | 35.83 | 36.02 | 1,414,894 | -0.01(-0.02%) |
Sep 16, 2015 | 35.89 | 36.13 | 35.71 | 36.02 | 1,073,805 | +0.19(+0.52%) |
Sep 15, 2015 | 35.68 | 35.92 | 35.60 | 35.84 | 1,041,057 | +0.21(+0.60%) |
Sep 14, 2015 | 35.60 | 35.75 | 35.51 | 35.63 | 1,290,012 | +0.01(+0.02%) |
Sep 11, 2015 | 35.63 | 35.72 | 35.41 | 35.62 | 1,282,659 | -0.08(-0.24%) |
Sep 10, 2015 | 35.63 | 35.98 | 35.61 | 35.70 | 1,124,397 | -0.10(-0.28%) |
Sep 09, 2015 | 36.27 | 36.46 | 35.76 | 35.80 | 1,524,364 | -0.20(-0.57%) |
Sep 08, 2015 | 35.83 | 36.19 | 35.62 | 36.01 | 2,446,113 | +0.67(+1.90%) |
Sep 04, 2015 | 35.60 | 35.34 | 35.34 | 35.34 | 1,575,679 | -0.62(-1.72%) |
Sep 03, 2015 | 36.02 | 36.17 | 35.91 | 35.96 | 1,870,015 | -0.01(-0.02%) |
Sep 02, 2015 | 36.09 | 36.09 | 35.51 | 35.96 | 808,397 | +0.38(+1.07%) |
Sep 01, 2015 | 36.00 | 36.22 | 35.46 | 35.58 | 1,260,743 | -1.17(-3.18%) |
Aug 31, 2015 | 36.81 | 36.89 | 36.62 | 36.75 | 986,981 | -0.13(-0.34%) |
Aug 28, 2015 | 36.94 | 37.16 | 36.79 | 36.88 | 1,188,911 | -0.31(-0.84%) |
Aug 27, 2015 | 36.86 | 37.27 | 36.62 | 37.19 | 1,050,018 | +0.79(+2.17%) |
Aug 26, 2015 | 36.78 | 36.78 | 35.77 | 36.40 | 1,735,005 | +0.57(+1.60%) |
Aug 25, 2015 | 36.94 | 36.97 | 35.82 | 35.83 | 1,444,373 | -0.40(-1.09%) |
Aug 24, 2015 | 35.90 | 36.98 | 33.62 | 36.22 | 1,235,341 | -1.45(-3.84%) |
Aug 21, 2015 | 38.58 | 38.77 | 37.67 | 37.67 | 1,459,882 | -1.28(-3.28%) |
Aug 20, 2015 | 39.30 | 39.37 | 38.95 | 38.95 | 714,425 | -0.66(-1.68%) |
Aug 19, 2015 | 39.87 | 39.90 | 39.44 | 39.61 | 502,418 | -0.46(-1.15%) |
Aug 18, 2015 | 40.04 | 40.16 | 39.95 | 40.07 | 563,720 | -0.03(-0.08%) |
Aug 17, 2015 | 39.57 | 40.11 | 39.40 | 40.11 | 986,631 | +0.34(+0.87%) |
Aug 14, 2015 | 39.48 | 39.77 | 39.39 | 39.76 | 781,952 | +0.23(+0.57%) |
Aug 13, 2015 | 39.59 | 39.87 | 39.41 | 39.53 | 1,176,870 | -0.12(-0.30%) |
Aug 12, 2015 | 39.83 | 39.88 | 39.37 | 39.65 | 1,201,722 | -0.46(-1.15%) |
Aug 11, 2015 | 40.02 | 40.21 | 39.79 | 40.11 | 639,494 | -0.17(-0.42%) |
Aug 10, 2015 | 40.39 | 40.53 | 40.23 | 40.28 | 678,073 | +0.27(+0.67%) |
Aug 07, 2015 | 39.82 | 40.03 | 39.62 | 40.01 | 531,176 | +0.12(+0.30%) |
Aug 06, 2015 | 40.27 | 40.45 | 39.79 | 39.90 | 764,078 | -0.34(-0.84%) |
Aug 05, 2015 | 40.40 | 40.59 | 40.21 | 40.23 | 854,608 | +0.02(+0.04%) |
Aug 04, 2015 | 40.21 | 40.59 | 40.04 | 40.21 | 1,107,232 | -0.06(-0.15%) |
Aug 03, 2015 | 39.84 | 40.27 | 39.74 | 40.27 | 1,055,916 | +0.40(+1.01%) |
Jul 31, 2015 | 40.18 | 40.21 | 39.84 | 39.87 | 1,178,256 | -0.19(-0.48%) |
Jul 30, 2015 | 40.13 | 40.23 | 39.98 | 40.06 | 929,082 | -0.20(-0.50%) |
Jul 29, 2015 | 39.61 | 40.58 | 39.61 | 40.26 | 1,796,925 | +0.60(+1.50%) |
Jul 28, 2015 | 39.95 | 39.95 | 39.61 | 39.67 | 1,412,811 | -0.13(-0.34%) |
Jul 27, 2015 | 39.72 | 39.96 | 39.61 | 39.80 | 813,728 | -0.07(-0.17%) |
Jul 24, 2015 | 40.06 | 40.23 | 39.87 | 39.87 | 621,725 | -0.20(-0.50%) |
Jul 23, 2015 | 40.11 | 40.38 | 40.00 | 40.07 | 898,725 | -0.07(-0.17%) |
Jul 22, 2015 | 40.13 | 40.51 | 40.11 | 40.14 | 617,863 | -0.09(-0.23%) |
Jul 21, 2015 | 40.52 | 40.62 | 40.00 | 40.23 | 985,640 | -0.24(-0.60%) |
Jul 20, 2015 | 40.50 | 40.62 | 40.32 | 40.48 | 669,755 | -0.06(-0.15%) |
Jul 17, 2015 | 40.54 | 40.57 | 40.31 | 40.53 | 1,009,860 | +0.03(+0.06%) |
Jul 16, 2015 | 40.48 | 40.51 | 40.21 | 40.51 | 805,770 | +0.20(+0.50%) |
Jul 15, 2015 | 40.43 | 40.51 | 40.23 | 40.31 | 707,694 | -0.13(-0.33%) |
Jul 14, 2015 | 40.15 | 40.46 | 40.11 | 40.44 | 741,079 | +0.21(+0.52%) |
Jul 13, 2015 | 40.23 | 40.29 | 40.10 | 40.23 | 710,606 | +0.24(+0.59%) |
Jul 10, 2015 | 40.07 | 40.12 | 39.90 | 40.00 | 607,229 | +0.22(+0.55%) |
Jul 09, 2015 | 39.92 | 39.95 | 39.68 | 39.78 | 822,322 | +0.18(+0.47%) |
Jul 08, 2015 | 39.60 | 39.86 | 39.38 | 39.59 | 1,376,813 | -0.34(-0.84%) |
Jul 07, 2015 | 39.86 | 39.95 | 39.50 | 39.93 | 1,220,256 | +0.05(+0.13%) |
Jul 06, 2015 | 39.64 | 39.93 | 39.57 | 39.88 | 1,071,309 | -0.12(-0.29%) |
Jul 02, 2015 | 40.16 | 40.00 | 40.00 | 40.00 | 795,381 | -0.18(-0.46%) |