Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.46 | 31.84 | 31.41 | 31.80 | 621,141 | +0.70(+2.24%) |
Sep 29, 2015 | 31.35 | 31.45 | 30.91 | 31.10 | 730,979 | -0.22(-0.71%) |
Sep 28, 2015 | 32.21 | 32.21 | 31.24 | 31.33 | 484,784 | -1.03(-3.18%) |
Sep 25, 2015 | 32.62 | 32.67 | 32.22 | 32.36 | 220,671 | +0.01(+0.03%) |
Sep 24, 2015 | 32.27 | 32.39 | 31.94 | 32.35 | 181,451 | -0.13(-0.40%) |
Sep 23, 2015 | 32.54 | 32.61 | 32.35 | 32.48 | 121,539 | -0.06(-0.20%) |
Sep 22, 2015 | 32.61 | 32.63 | 32.31 | 32.54 | 246,114 | -0.43(-1.29%) |
Sep 21, 2015 | 33.04 | 33.31 | 32.83 | 32.97 | 411,898 | +0.07(+0.23%) |
Sep 18, 2015 | 33.02 | 33.28 | 32.83 | 32.89 | 286,904 | -0.55(-1.63%) |
Sep 17, 2015 | 33.31 | 33.89 | 33.31 | 33.44 | 651,236 | +0.14(+0.42%) |
Sep 16, 2015 | 32.88 | 33.33 | 32.82 | 33.30 | 281,932 | +0.44(+1.32%) |
Sep 15, 2015 | 32.62 | 32.93 | 32.43 | 32.87 | 426,635 | +0.32(+1.00%) |
Sep 14, 2015 | 32.66 | 32.67 | 32.46 | 32.54 | 301,292 | -0.15(-0.45%) |
Sep 11, 2015 | 32.35 | 32.70 | 32.28 | 32.69 | 406,537 | +0.19(+0.60%) |
Sep 10, 2015 | 32.41 | 32.70 | 32.35 | 32.50 | 352,988 | -0.06(-0.20%) |
Sep 09, 2015 | 33.18 | 33.22 | 32.49 | 32.56 | 437,559 | -0.34(-1.04%) |
Sep 08, 2015 | 32.66 | 32.94 | 32.50 | 32.90 | 419,754 | +0.74(+2.30%) |
Sep 04, 2015 | 32.08 | 32.16 | 32.16 | 32.16 | 281,622 | -0.31(-0.94%) |
Sep 03, 2015 | 32.43 | 32.81 | 32.38 | 32.47 | 531,885 | +0.14(+0.43%) |
Sep 02, 2015 | 32.14 | 32.33 | 31.86 | 32.33 | 456,571 | +0.54(+1.69%) |
Sep 01, 2015 | 31.91 | 32.29 | 31.62 | 31.79 | 1,407,876 | -0.85(-2.61%) |
Aug 31, 2015 | 32.69 | 32.96 | 32.56 | 32.64 | 1,111,937 | -0.17(-0.51%) |
Aug 28, 2015 | 32.63 | 32.95 | 32.61 | 32.81 | 300,953 | +0.09(+0.28%) |
Aug 27, 2015 | 32.34 | 32.89 | 32.13 | 32.72 | 957,715 | +0.73(+2.29%) |
Aug 26, 2015 | 31.68 | 32.04 | 31.04 | 31.99 | 1,116,756 | +0.93(+2.98%) |
Aug 25, 2015 | 32.18 | 32.18 | 31.05 | 31.06 | 1,367,659 | -0.10(-0.33%) |
Aug 24, 2015 | 29.99 | 32.14 | 17.67 | 31.16 | 1,771,707 | -1.17(-3.61%) |
Aug 21, 2015 | 32.97 | 33.14 | 32.32 | 32.33 | 1,169,828 | -1.03(-3.08%) |
Aug 20, 2015 | 33.98 | 33.98 | 33.34 | 33.36 | 262,616 | -0.87(-2.54%) |
Aug 19, 2015 | 34.28 | 34.45 | 34.03 | 34.23 | 256,968 | -0.17(-0.48%) |
Aug 18, 2015 | 34.44 | 34.54 | 34.32 | 34.39 | 357,047 | -0.02(-0.05%) |
Aug 17, 2015 | 34.08 | 34.44 | 33.97 | 34.41 | 455,633 | +0.27(+0.79%) |
Aug 14, 2015 | 34.01 | 34.17 | 33.95 | 34.14 | 488,613 | +0.13(+0.38%) |
Aug 13, 2015 | 33.74 | 34.21 | 33.72 | 34.01 | 313,983 | +0.29(+0.85%) |
Aug 12, 2015 | 33.69 | 33.82 | 33.20 | 33.73 | 342,558 | -0.20(-0.60%) |
Aug 11, 2015 | 34.00 | 34.10 | 33.79 | 33.93 | 362,545 | -0.33(-0.97%) |
Aug 10, 2015 | 34.04 | 34.36 | 34.04 | 34.26 | 435,835 | +0.39(+1.15%) |
Aug 07, 2015 | 33.84 | 33.92 | 33.59 | 33.88 | 319,999 | +0.05(+0.14%) |
Aug 06, 2015 | 34.44 | 34.51 | 33.55 | 33.83 | 449,731 | -0.62(-1.80%) |
Aug 05, 2015 | 34.57 | 34.69 | 34.36 | 34.45 | 264,115 | +0.05(+0.13%) |
Aug 04, 2015 | 34.36 | 34.54 | 34.30 | 34.40 | 1,212,171 | +0.07(+0.22%) |
Aug 03, 2015 | 34.71 | 34.71 | 34.13 | 34.33 | 2,684,993 | -0.19(-0.54%) |
Jul 31, 2015 | 34.50 | 34.65 | 34.38 | 34.51 | 845,629 | +0.13(+0.38%) |
Jul 30, 2015 | 34.14 | 34.42 | 34.03 | 34.38 | 429,601 | +0.21(+0.62%) |
Jul 29, 2015 | 33.89 | 34.19 | 33.81 | 34.17 | 486,772 | +0.33(+0.99%) |
Jul 28, 2015 | 33.63 | 33.89 | 33.38 | 33.84 | 585,804 | +0.37(+1.11%) |
Jul 27, 2015 | 33.65 | 33.75 | 33.41 | 33.47 | 425,374 | -0.37(-1.09%) |
Jul 24, 2015 | 34.37 | 34.37 | 33.77 | 33.84 | 502,341 | -0.31(-0.92%) |
Jul 23, 2015 | 34.46 | 34.53 | 34.13 | 34.15 | 517,350 | -0.23(-0.67%) |
Jul 22, 2015 | 34.13 | 34.40 | 34.13 | 34.38 | 626,505 | +0.16(+0.46%) |
Jul 21, 2015 | 34.32 | 34.47 | 34.15 | 34.23 | 477,322 | -0.14(-0.40%) |
Jul 20, 2015 | 34.44 | 34.47 | 34.34 | 34.37 | 661,208 | +0.02(+0.05%) |
Jul 17, 2015 | 34.58 | 34.59 | 34.27 | 34.35 | 729,761 | -0.22(-0.64%) |
Jul 16, 2015 | 34.60 | 34.63 | 34.46 | 34.57 | 796,898 | +0.13(+0.38%) |
Jul 15, 2015 | 34.53 | 34.54 | 34.38 | 34.44 | 603,799 | -0.11(-0.32%) |
Jul 14, 2015 | 34.54 | 34.62 | 34.46 | 34.55 | 493,848 | +0.02(+0.05%) |
Jul 13, 2015 | 34.27 | 34.54 | 34.27 | 34.53 | 610,907 | +0.49(+1.44%) |
Jul 10, 2015 | 33.92 | 34.09 | 33.83 | 34.04 | 577,381 | +0.46(+1.38%) |
Jul 09, 2015 | 33.88 | 33.91 | 33.53 | 33.58 | 608,178 | +0.05(+0.14%) |
Jul 08, 2015 | 33.89 | 33.98 | 33.46 | 33.53 | 297,644 | -0.62(-1.82%) |
Jul 07, 2015 | 33.97 | 34.15 | 33.49 | 34.15 | 381,523 | +0.19(+0.57%) |
Jul 06, 2015 | 33.75 | 34.16 | 33.73 | 33.96 | 418,663 | -0.05(-0.14%) |
Jul 02, 2015 | 34.14 | 34.01 | 34.01 | 34.01 | 1,377,770 | -0.11(-0.33%) |