Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.45 | 28.75 | 28.14 | 28.62 | 4,121,308 | +0.52(+1.85%) |
Sep 29, 2015 | 28.41 | 28.75 | 27.80 | 28.10 | 4,251,795 | -0.34(-1.20%) |
Sep 28, 2015 | 30.42 | 30.57 | 28.36 | 28.44 | 5,864,957 | -2.19(-7.15%) |
Sep 25, 2015 | 31.88 | 31.89 | 30.43 | 30.63 | 2,445,017 | -0.74(-2.36%) |
Sep 24, 2015 | 31.30 | 31.48 | 30.76 | 31.37 | 1,957,086 | -0.29(-0.92%) |
Sep 23, 2015 | 32.23 | 32.33 | 31.52 | 31.66 | 1,554,621 | -0.31(-0.97%) |
Sep 22, 2015 | 32.09 | 32.46 | 31.86 | 31.97 | 1,793,398 | -0.62(-1.92%) |
Sep 21, 2015 | 32.89 | 33.04 | 32.48 | 32.59 | 1,463,679 | +0.09(+0.26%) |
Sep 18, 2015 | 32.98 | 33.19 | 32.46 | 32.51 | 3,133,209 | -0.92(-2.75%) |
Sep 17, 2015 | 33.40 | 33.86 | 33.20 | 33.43 | 2,653,315 | +0.10(+0.30%) |
Sep 16, 2015 | 32.73 | 33.41 | 32.44 | 33.33 | 2,542,107 | +0.66(+2.02%) |
Sep 15, 2015 | 32.62 | 32.76 | 32.25 | 32.67 | 2,075,229 | +0.35(+1.08%) |
Sep 14, 2015 | 32.29 | 32.55 | 32.07 | 32.32 | 2,340,786 | +0.04(+0.12%) |
Sep 11, 2015 | 32.35 | 32.48 | 31.94 | 32.28 | 3,896,217 | +0.11(+0.34%) |
Sep 10, 2015 | 32.30 | 32.75 | 32.12 | 32.17 | 3,045,774 | -0.32(-0.98%) |
Sep 09, 2015 | 34.00 | 34.43 | 32.43 | 32.49 | 4,488,389 | -0.76(-2.29%) |
Sep 08, 2015 | 32.71 | 33.40 | 32.20 | 33.25 | 3,308,940 | +1.08(+3.36%) |
Sep 04, 2015 | 32.13 | 32.17 | 32.17 | 32.17 | 2,598,700 | -0.31(-0.95%) |
Sep 03, 2015 | 32.12 | 32.91 | 32.12 | 32.48 | 2,182,340 | +0.29(+0.90%) |
Sep 02, 2015 | 32.35 | 32.47 | 31.87 | 32.19 | 2,445,408 | +0.38(+1.19%) |
Sep 01, 2015 | 32.38 | 32.64 | 31.69 | 31.81 | 1,967,461 | -1.19(-3.61%) |
Aug 31, 2015 | 32.97 | 33.23 | 32.82 | 33.00 | 1,330,129 | -0.29(-0.87%) |
Aug 28, 2015 | 32.94 | 33.38 | 32.83 | 33.29 | 2,128,557 | +0.35(+1.06%) |
Aug 27, 2015 | 32.18 | 33.12 | 31.87 | 32.94 | 3,545,599 | +1.16(+3.65%) |
Aug 26, 2015 | 31.77 | 31.88 | 30.41 | 31.78 | 4,045,784 | +0.90(+2.91%) |
Aug 25, 2015 | 32.47 | 32.73 | 30.87 | 30.88 | 2,573,016 | -0.38(-1.22%) |
Aug 24, 2015 | 31.01 | 32.52 | 29.78 | 31.26 | 2,922,338 | -1.82(-5.50%) |
Aug 21, 2015 | 33.60 | 33.66 | 33.03 | 33.08 | 2,007,447 | -0.67(-1.99%) |
Aug 20, 2015 | 34.13 | 34.33 | 33.52 | 33.75 | 1,606,938 | -0.85(-2.46%) |
Aug 19, 2015 | 34.62 | 34.88 | 34.20 | 34.60 | 1,204,043 | -0.09(-0.26%) |
Aug 18, 2015 | 34.61 | 35.57 | 34.58 | 34.69 | 780,931 | -0.11(-0.32%) |
Aug 17, 2015 | 34.86 | 34.96 | 34.17 | 34.80 | 1,226,968 | -0.09(-0.26%) |
Aug 14, 2015 | 34.29 | 34.97 | 34.29 | 34.89 | 1,216,537 | +0.63(+1.84%) |
Aug 13, 2015 | 34.15 | 34.40 | 34.02 | 34.26 | 811,666 | +0.15(+0.44%) |
Aug 12, 2015 | 33.61 | 34.28 | 33.25 | 34.11 | 2,874,953 | -0.15(-0.44%) |
Aug 11, 2015 | 34.56 | 34.63 | 34.20 | 34.26 | 1,953,706 | -0.55(-1.58%) |
Aug 10, 2015 | 34.92 | 34.92 | 34.58 | 34.81 | 1,716,078 | +0.57(+1.66%) |
Aug 07, 2015 | 34.00 | 34.30 | 33.91 | 34.24 | 1,261,189 | -0.02(-0.06%) |
Aug 06, 2015 | 35.05 | 35.05 | 34.11 | 34.26 | 1,998,405 | -0.66(-1.89%) |
Aug 05, 2015 | 34.71 | 35.12 | 34.58 | 34.92 | 1,582,935 | +0.36(+1.04%) |
Aug 04, 2015 | 34.90 | 35.73 | 34.49 | 34.56 | 1,467,302 | -0.43(-1.23%) |
Aug 03, 2015 | 35.86 | 36.00 | 34.70 | 34.99 | 2,574,397 | -0.81(-2.26%) |
Jul 31, 2015 | 35.30 | 35.88 | 35.17 | 35.80 | 3,305,686 | +0.59(+1.68%) |
Jul 30, 2015 | 35.15 | 35.31 | 34.60 | 35.21 | 2,303,913 | +0.57(+1.65%) |
Jul 29, 2015 | 34.47 | 34.76 | 33.91 | 34.64 | 3,123,954 | +0.93(+2.76%) |
Jul 28, 2015 | 33.65 | 34.02 | 33.38 | 33.71 | 1,616,574 | +0.18(+0.54%) |
Jul 27, 2015 | 33.48 | 33.68 | 32.84 | 33.53 | 2,261,315 | -0.06(-0.18%) |
Jul 24, 2015 | 34.58 | 34.90 | 33.31 | 33.59 | 4,036,568 | -0.97(-2.81%) |
Jul 23, 2015 | 35.54 | 35.56 | 34.56 | 34.56 | 8,043,959 | -1.18(-3.30%) |
Jul 22, 2015 | 35.71 | 36.10 | 35.70 | 35.74 | 1,522,335 | +0.06(+0.17%) |
Jul 21, 2015 | 36.16 | 36.32 | 35.66 | 35.68 | 1,426,000 | -0.42(-1.16%) |
Jul 20, 2015 | 36.24 | 36.36 | 36.08 | 36.10 | 1,360,001 | -0.02(-0.06%) |
Jul 17, 2015 | 36.48 | 36.48 | 35.81 | 36.12 | 1,692,720 | -0.57(-1.55%) |
Jul 16, 2015 | 35.64 | 36.81 | 35.53 | 36.69 | 4,327,287 | +1.36(+3.85%) |
Jul 15, 2015 | 35.77 | 35.77 | 35.14 | 35.33 | 1,452,945 | -0.27(-0.76%) |
Jul 14, 2015 | 35.35 | 35.74 | 35.22 | 35.60 | 2,108,435 | +0.18(+0.51%) |
Jul 13, 2015 | 35.14 | 35.42 | 34.95 | 35.42 | 1,250,138 | +0.61(+1.75%) |
Jul 10, 2015 | 34.75 | 34.90 | 34.55 | 34.81 | 1,267,196 | +0.52(+1.52%) |
Jul 09, 2015 | 34.65 | 34.86 | 34.10 | 34.29 | 1,763,005 | +0.11(+0.32%) |
Jul 08, 2015 | 34.61 | 34.61 | 33.93 | 34.18 | 1,523,003 | -0.60(-1.73%) |
Jul 07, 2015 | 35.03 | 35.03 | 33.84 | 34.78 | 2,064,859 | -0.14(-0.40%) |
Jul 06, 2015 | 34.75 | 35.29 | 34.74 | 34.92 | 1,628,755 | -0.10(-0.29%) |
Jul 02, 2015 | 35.17 | 35.02 | 35.02 | 35.02 | 903,500 | +0.02(+0.06%) |