Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.90 | 34.91 | 34.59 | 34.68 | 353,043 | +0.08(+0.22%) |
Sep 29, 2015 | 34.61 | 34.63 | 34.32 | 34.60 | 235,314 | +0.01(+0.02%) |
Sep 28, 2015 | 34.97 | 35.13 | 34.58 | 34.59 | 347,988 | -0.50(-1.43%) |
Sep 25, 2015 | 35.13 | 35.24 | 34.93 | 35.09 | 566,547 | +0.20(+0.57%) |
Sep 24, 2015 | 34.82 | 35.00 | 34.80 | 34.90 | 349,872 | -0.06(-0.16%) |
Sep 23, 2015 | 34.90 | 35.11 | 34.70 | 34.95 | 250,891 | +0.16(+0.45%) |
Sep 22, 2015 | 35.11 | 35.23 | 34.73 | 34.80 | 273,521 | -0.43(-1.22%) |
Sep 21, 2015 | 34.94 | 35.33 | 34.79 | 35.23 | 256,534 | +0.54(+1.56%) |
Sep 18, 2015 | 34.60 | 34.82 | 34.49 | 34.69 | 918,298 | -0.18(-0.50%) |
Sep 17, 2015 | 35.01 | 35.39 | 34.83 | 34.86 | 264,409 | -0.25(-0.70%) |
Sep 16, 2015 | 34.91 | 35.12 | 34.74 | 35.11 | 290,182 | +0.20(+0.56%) |
Sep 15, 2015 | 34.79 | 35.04 | 34.64 | 34.91 | 262,037 | +0.06(+0.18%) |
Sep 14, 2015 | 34.81 | 34.94 | 34.71 | 34.85 | 199,838 | +0.09(+0.26%) |
Sep 11, 2015 | 34.46 | 34.77 | 34.24 | 34.76 | 210,433 | +0.24(+0.69%) |
Sep 10, 2015 | 34.48 | 34.72 | 34.45 | 34.52 | 232,042 | +0.01(+0.04%) |
Sep 09, 2015 | 34.72 | 34.84 | 34.48 | 34.50 | 430,731 | -0.05(-0.14%) |
Sep 08, 2015 | 34.12 | 34.62 | 33.94 | 34.55 | 440,475 | +0.79(+2.35%) |
Sep 04, 2015 | 33.77 | 33.76 | 33.76 | 33.76 | 193,505 | -0.27(-0.78%) |
Sep 03, 2015 | 33.76 | 34.10 | 33.76 | 34.03 | 205,541 | +0.32(+0.96%) |
Sep 02, 2015 | 33.47 | 33.72 | 33.32 | 33.70 | 286,552 | +0.41(+1.24%) |
Sep 01, 2015 | 33.51 | 33.68 | 33.22 | 33.29 | 413,237 | -0.58(-1.72%) |
Aug 31, 2015 | 33.81 | 34.06 | 33.75 | 33.87 | 606,925 | -0.04(-0.10%) |
Aug 28, 2015 | 34.10 | 34.27 | 33.74 | 33.91 | 475,338 | -0.21(-0.62%) |
Aug 27, 2015 | 34.35 | 34.35 | 33.88 | 34.12 | 488,555 | +0.06(+0.19%) |
Aug 26, 2015 | 34.41 | 34.41 | 33.64 | 34.05 | 380,755 | +0.06(+0.19%) |
Aug 25, 2015 | 34.59 | 34.60 | 33.99 | 33.99 | 707,540 | -0.15(-0.45%) |
Aug 24, 2015 | 33.49 | 34.50 | 32.81 | 34.15 | 821,604 | -0.68(-1.96%) |
Aug 21, 2015 | 34.90 | 35.10 | 34.72 | 34.83 | 372,969 | -0.25(-0.70%) |
Aug 20, 2015 | 35.28 | 35.43 | 34.98 | 35.07 | 271,110 | -0.21(-0.60%) |
Aug 19, 2015 | 35.16 | 35.49 | 34.98 | 35.28 | 449,948 | +0.06(+0.16%) |
Aug 18, 2015 | 35.04 | 35.25 | 34.93 | 35.23 | 203,184 | +0.20(+0.58%) |
Aug 17, 2015 | 34.74 | 35.09 | 34.66 | 35.02 | 160,589 | +0.20(+0.56%) |
Aug 14, 2015 | 34.54 | 34.83 | 34.53 | 34.83 | 283,252 | +0.29(+0.83%) |
Aug 13, 2015 | 34.38 | 34.69 | 34.24 | 34.54 | 191,914 | +0.21(+0.61%) |
Aug 12, 2015 | 34.04 | 34.33 | 33.75 | 34.33 | 270,200 | +0.17(+0.49%) |
Aug 11, 2015 | 33.93 | 34.24 | 33.82 | 34.16 | 394,271 | +0.03(+0.08%) |
Aug 10, 2015 | 34.27 | 34.41 | 34.12 | 34.13 | 229,476 | +0.00(+0.00%) |
Aug 07, 2015 | 34.23 | 34.41 | 33.96 | 34.13 | 433,902 | +0.16(+0.48%) |
Aug 06, 2015 | 34.17 | 34.30 | 33.85 | 33.97 | 194,339 | -0.14(-0.41%) |
Aug 05, 2015 | 34.15 | 34.32 | 33.88 | 34.11 | 353,936 | +0.04(+0.10%) |
Aug 04, 2015 | 34.30 | 34.30 | 34.00 | 34.08 | 314,778 | -0.28(-0.82%) |
Aug 03, 2015 | 33.89 | 34.36 | 33.89 | 34.36 | 271,532 | +0.44(+1.30%) |
Jul 31, 2015 | 33.99 | 34.15 | 33.87 | 33.91 | 297,963 | +0.01(+0.04%) |
Jul 30, 2015 | 33.72 | 33.96 | 33.72 | 33.90 | 171,645 | +0.12(+0.35%) |
Jul 29, 2015 | 33.59 | 33.84 | 33.45 | 33.78 | 140,915 | +0.25(+0.73%) |
Jul 28, 2015 | 33.53 | 33.57 | 33.28 | 33.54 | 209,664 | +0.15(+0.44%) |
Jul 27, 2015 | 33.51 | 33.62 | 33.30 | 33.39 | 251,565 | -0.24(-0.71%) |
Jul 24, 2015 | 33.44 | 33.68 | 33.21 | 33.63 | 226,993 | +0.27(+0.82%) |
Jul 23, 2015 | 33.94 | 33.94 | 33.32 | 33.35 | 331,070 | -0.51(-1.51%) |
Jul 22, 2015 | 33.63 | 33.96 | 33.63 | 33.87 | 209,727 | +0.20(+0.61%) |
Jul 21, 2015 | 33.74 | 33.78 | 33.49 | 33.66 | 258,920 | +0.08(+0.25%) |
Jul 20, 2015 | 33.65 | 33.98 | 33.44 | 33.58 | 360,721 | -0.01(-0.04%) |
Jul 17, 2015 | 33.71 | 33.77 | 33.53 | 33.59 | 159,867 | -0.06(-0.17%) |
Jul 16, 2015 | 33.67 | 33.69 | 33.46 | 33.65 | 174,896 | +0.15(+0.46%) |
Jul 15, 2015 | 33.49 | 33.61 | 33.30 | 33.49 | 175,454 | +0.01(+0.02%) |
Jul 14, 2015 | 33.14 | 33.54 | 33.14 | 33.49 | 303,068 | +0.34(+1.02%) |
Jul 13, 2015 | 33.15 | 33.42 | 33.04 | 33.15 | 437,549 | +0.01(+0.02%) |
Jul 10, 2015 | 33.30 | 33.35 | 33.12 | 33.14 | 601,242 | +0.06(+0.19%) |
Jul 09, 2015 | 33.14 | 33.15 | 32.92 | 33.08 | 625,071 | -0.03(-0.08%) |
Jul 08, 2015 | 33.28 | 33.46 | 33.04 | 33.11 | 639,235 | -0.29(-0.86%) |
Jul 07, 2015 | 33.24 | 33.44 | 33.02 | 33.39 | 284,348 | +0.17(+0.51%) |
Jul 06, 2015 | 32.83 | 33.23 | 32.50 | 33.23 | 227,424 | +0.14(+0.42%) |
Jul 02, 2015 | 33.11 | 33.09 | 33.09 | 33.09 | 346,287 | -0.04(-0.13%) |