Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.99 | 35.55 | 34.41 | 35.46 | 266,534 | +0.87(+2.52%) |
Sep 29, 2015 | 34.95 | 35.17 | 34.43 | 34.59 | 304,853 | -0.21(-0.60%) |
Sep 28, 2015 | 35.92 | 35.99 | 34.75 | 34.80 | 352,351 | -1.06(-2.96%) |
Sep 25, 2015 | 35.61 | 36.19 | 35.41 | 35.86 | 220,655 | +0.46(+1.30%) |
Sep 24, 2015 | 35.45 | 35.80 | 35.04 | 35.40 | 193,733 | -0.16(-0.45%) |
Sep 23, 2015 | 35.81 | 35.95 | 35.30 | 35.56 | 139,988 | -0.18(-0.50%) |
Sep 22, 2015 | 35.88 | 36.12 | 35.51 | 35.74 | 146,210 | -0.53(-1.46%) |
Sep 21, 2015 | 35.99 | 36.56 | 35.87 | 36.27 | 221,812 | +0.71(+2.00%) |
Sep 18, 2015 | 35.51 | 36.15 | 35.42 | 35.56 | 430,459 | -0.39(-1.08%) |
Sep 17, 2015 | 36.05 | 36.31 | 35.80 | 35.95 | 313,032 | -0.02(-0.06%) |
Sep 16, 2015 | 36.13 | 36.23 | 35.84 | 35.97 | 149,488 | -0.01(-0.03%) |
Sep 15, 2015 | 35.93 | 36.07 | 35.69 | 35.98 | 127,434 | +0.21(+0.59%) |
Sep 14, 2015 | 36.27 | 36.27 | 35.68 | 35.77 | 100,084 | -0.28(-0.78%) |
Sep 11, 2015 | 35.69 | 36.33 | 35.63 | 36.05 | 124,738 | +0.10(+0.28%) |
Sep 10, 2015 | 35.85 | 36.53 | 35.60 | 35.95 | 146,963 | -0.03(-0.08%) |
Sep 09, 2015 | 36.40 | 36.80 | 35.87 | 35.98 | 220,931 | -0.21(-0.58%) |
Sep 08, 2015 | 36.65 | 36.94 | 35.98 | 36.19 | 232,084 | +0.09(+0.25%) |
Sep 04, 2015 | 36.10 | 36.10 | 36.10 | 36.10 | 134,900 | -0.53(-1.45%) |
Sep 03, 2015 | 36.71 | 37.09 | 36.42 | 36.63 | 129,417 | +0.00(+0.00%) |
Sep 02, 2015 | 36.03 | 36.88 | 35.63 | 36.63 | 156,999 | +1.00(+2.81%) |
Sep 01, 2015 | 37.75 | 38.16 | 35.00 | 35.63 | 267,553 | -2.57(-6.73%) |
Aug 31, 2015 | 37.43 | 38.26 | 37.17 | 38.20 | 164,075 | +0.75(+2.00%) |
Aug 28, 2015 | 35.99 | 37.48 | 35.60 | 37.45 | 186,201 | +1.41(+3.91%) |
Aug 27, 2015 | 34.76 | 36.13 | 34.38 | 36.04 | 156,705 | +1.53(+4.43%) |
Aug 26, 2015 | 34.67 | 35.06 | 34.03 | 34.51 | 239,356 | +0.60(+1.77%) |
Aug 25, 2015 | 35.63 | 36.14 | 33.82 | 33.91 | 172,116 | -0.45(-1.31%) |
Aug 24, 2015 | 34.00 | 36.47 | 33.52 | 34.36 | 237,948 | -0.37(-1.07%) |
Aug 21, 2015 | 30.78 | 35.17 | 29.53 | 34.73 | 690,858 | -1.66(-4.56%) |
Aug 20, 2015 | 36.02 | 36.82 | 35.35 | 36.39 | 169,428 | -0.21(-0.57%) |
Aug 19, 2015 | 36.06 | 37.03 | 35.87 | 36.60 | 243,470 | +0.21(+0.58%) |
Aug 18, 2015 | 37.07 | 37.97 | 36.24 | 36.39 | 189,122 | -0.60(-1.62%) |
Aug 17, 2015 | 36.38 | 37.26 | 36.30 | 36.99 | 131,193 | +0.46(+1.26%) |
Aug 14, 2015 | 35.83 | 36.53 | 35.76 | 36.53 | 130,500 | +0.59(+1.64%) |
Aug 13, 2015 | 36.36 | 36.65 | 35.90 | 35.94 | 156,340 | -0.36(-0.99%) |
Aug 12, 2015 | 36.52 | 36.71 | 35.86 | 36.30 | 111,950 | -0.58(-1.57%) |
Aug 11, 2015 | 37.09 | 37.40 | 36.57 | 36.88 | 101,793 | -0.64(-1.71%) |
Aug 10, 2015 | 37.26 | 37.53 | 37.19 | 37.52 | 134,579 | +0.39(+1.05%) |
Aug 07, 2015 | 37.04 | 37.40 | 36.65 | 37.13 | 67,084 | -0.07(-0.19%) |
Aug 06, 2015 | 37.84 | 37.84 | 36.95 | 37.20 | 82,656 | -0.50(-1.33%) |
Aug 05, 2015 | 37.64 | 38.30 | 37.24 | 37.70 | 136,132 | +0.38(+1.02%) |
Aug 04, 2015 | 37.66 | 38.24 | 36.99 | 37.32 | 80,858 | -0.41(-1.09%) |
Aug 03, 2015 | 37.74 | 38.80 | 37.28 | 37.73 | 80,171 | -0.10(-0.26%) |
Jul 31, 2015 | 36.81 | 38.20 | 36.81 | 37.83 | 211,622 | +1.13(+3.08%) |
Jul 30, 2015 | 36.41 | 36.89 | 36.27 | 36.70 | 139,593 | +0.06(+0.16%) |
Jul 29, 2015 | 36.62 | 36.87 | 36.40 | 36.64 | 113,809 | +0.03(+0.08%) |
Jul 28, 2015 | 36.52 | 36.76 | 35.75 | 36.61 | 125,349 | +0.21(+0.58%) |
Jul 27, 2015 | 36.49 | 36.69 | 36.19 | 36.40 | 103,762 | -0.24(-0.66%) |
Jul 24, 2015 | 37.17 | 37.41 | 36.63 | 36.64 | 99,841 | -0.67(-1.80%) |
Jul 23, 2015 | 37.60 | 38.15 | 37.22 | 37.31 | 101,478 | -0.20(-0.53%) |
Jul 22, 2015 | 37.52 | 37.85 | 37.35 | 37.51 | 78,237 | -0.17(-0.45%) |
Jul 21, 2015 | 37.85 | 38.42 | 37.59 | 37.68 | 89,347 | -0.28(-0.74%) |
Jul 20, 2015 | 38.12 | 38.31 | 37.55 | 37.96 | 69,957 | -0.17(-0.45%) |
Jul 17, 2015 | 38.84 | 38.84 | 37.95 | 38.13 | 86,369 | -0.60(-1.55%) |
Jul 16, 2015 | 38.51 | 39.03 | 38.28 | 38.73 | 67,592 | +0.47(+1.23%) |
Jul 15, 2015 | 38.26 | 38.59 | 37.97 | 38.26 | 67,614 | -0.10(-0.26%) |
Jul 14, 2015 | 37.88 | 38.53 | 37.88 | 38.36 | 61,960 | +0.51(+1.35%) |
Jul 13, 2015 | 37.67 | 38.13 | 37.55 | 37.85 | 76,735 | +0.33(+0.88%) |
Jul 10, 2015 | 37.14 | 37.75 | 36.86 | 37.52 | 83,316 | +0.93(+2.54%) |
Jul 09, 2015 | 37.86 | 37.86 | 36.37 | 36.59 | 138,342 | -0.78(-2.09%) |
Jul 08, 2015 | 37.25 | 38.09 | 37.17 | 37.37 | 149,048 | -0.28(-0.74%) |
Jul 07, 2015 | 37.72 | 38.17 | 37.14 | 37.65 | 180,118 | -0.09(-0.24%) |
Jul 06, 2015 | 37.50 | 38.08 | 37.35 | 37.74 | 79,699 | -0.05(-0.13%) |
Jul 02, 2015 | 38.38 | 37.79 | 37.79 | 37.79 | 76,600 | -0.66(-1.72%) |