Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.01 | 31.24 | 30.43 | 30.89 | 9,411,537 | +0.23(+0.75%) |
Sep 29, 2015 | 31.25 | 31.27 | 30.31 | 30.66 | 11,385,233 | -0.65(-2.08%) |
Sep 28, 2015 | 32.22 | 32.45 | 31.20 | 31.31 | 12,049,050 | -0.75(-2.34%) |
Sep 25, 2015 | 31.71 | 32.50 | 31.59 | 32.06 | 12,107,866 | +0.57(+1.81%) |
Sep 24, 2015 | 31.36 | 31.70 | 30.97 | 31.49 | 9,845,086 | -0.13(-0.41%) |
Sep 23, 2015 | 31.33 | 31.69 | 31.02 | 31.62 | 7,787,895 | +0.21(+0.67%) |
Sep 22, 2015 | 31.26 | 31.46 | 31.10 | 31.41 | 8,119,633 | -0.11(-0.35%) |
Sep 21, 2015 | 31.11 | 31.65 | 31.11 | 31.52 | 8,411,014 | +0.42(+1.35%) |
Sep 18, 2015 | 30.61 | 31.24 | 30.47 | 31.10 | 11,173,055 | +0.13(+0.42%) |
Sep 17, 2015 | 30.37 | 31.46 | 30.37 | 30.97 | 10,016,800 | +0.45(+1.47%) |
Sep 16, 2015 | 29.80 | 30.59 | 29.79 | 30.52 | 8,173,507 | +0.72(+2.42%) |
Sep 15, 2015 | 29.33 | 30.08 | 29.27 | 29.80 | 8,044,607 | +0.59(+2.02%) |
Sep 14, 2015 | 29.15 | 29.28 | 28.98 | 29.21 | 4,787,739 | +0.06(+0.21%) |
Sep 11, 2015 | 28.83 | 29.16 | 28.51 | 29.15 | 4,479,854 | +0.09(+0.31%) |
Sep 10, 2015 | 28.51 | 29.26 | 28.35 | 29.06 | 5,553,796 | +0.37(+1.29%) |
Sep 09, 2015 | 29.10 | 29.21 | 28.62 | 28.69 | 6,723,829 | -0.18(-0.62%) |
Sep 08, 2015 | 28.63 | 28.89 | 28.35 | 28.87 | 8,110,404 | +0.77(+2.74%) |
Sep 04, 2015 | 28.21 | 28.10 | 28.10 | 28.10 | 10,456,300 | -0.50(-1.75%) |
Sep 03, 2015 | 28.38 | 29.04 | 28.38 | 28.60 | 10,380,589 | +0.23(+0.81%) |
Sep 02, 2015 | 28.75 | 28.77 | 27.99 | 28.37 | 14,410,503 | +0.51(+1.83%) |
Sep 01, 2015 | 27.86 | 28.28 | 27.51 | 27.86 | 12,062,804 | -0.77(-2.69%) |
Aug 31, 2015 | 29.34 | 29.35 | 28.54 | 28.63 | 13,980,725 | -0.59(-2.02%) |
Aug 28, 2015 | 29.69 | 30.00 | 28.91 | 29.22 | 133,082,392 | +1.29(+4.62%) |
Aug 27, 2015 | 27.52 | 28.33 | 27.25 | 27.93 | 7,472,240 | +0.64(+2.35%) |
Aug 26, 2015 | 26.86 | 27.41 | 26.16 | 27.29 | 8,077,324 | +1.11(+4.24%) |
Aug 25, 2015 | 27.35 | 27.35 | 26.03 | 26.18 | 6,895,660 | +0.02(+0.08%) |
Aug 24, 2015 | 25.01 | 27.07 | 24.10 | 26.16 | 8,461,337 | -1.06(-3.89%) |
Aug 21, 2015 | 27.54 | 27.77 | 27.17 | 27.22 | 8,386,719 | -0.76(-2.72%) |
Aug 20, 2015 | 28.64 | 28.73 | 27.93 | 27.98 | 5,903,827 | -1.00(-3.45%) |
Aug 19, 2015 | 29.21 | 29.34 | 28.76 | 28.98 | 4,980,323 | -0.24(-0.82%) |
Aug 18, 2015 | 29.50 | 29.70 | 29.09 | 29.22 | 4,311,950 | -0.08(-0.27%) |
Aug 17, 2015 | 28.68 | 29.42 | 28.44 | 29.30 | 5,885,559 | +0.62(+2.16%) |
Aug 14, 2015 | 28.74 | 28.89 | 28.47 | 28.68 | 2,597,565 | -0.17(-0.59%) |
Aug 13, 2015 | 28.57 | 29.06 | 28.42 | 28.85 | 7,351,658 | +0.19(+0.66%) |
Aug 12, 2015 | 28.21 | 28.76 | 27.82 | 28.66 | 8,297,939 | +0.20(+0.70%) |
Aug 11, 2015 | 28.60 | 28.86 | 28.27 | 28.46 | 6,280,302 | -0.35(-1.21%) |
Aug 10, 2015 | 28.88 | 29.18 | 28.79 | 28.81 | 5,999,578 | +0.03(+0.10%) |
Aug 07, 2015 | 28.66 | 28.83 | 28.24 | 28.78 | 6,946,079 | +0.07(+0.24%) |
Aug 06, 2015 | 28.80 | 29.08 | 28.49 | 28.71 | 9,292,958 | +0.00(+0.00%) |
Aug 05, 2015 | 27.73 | 29.20 | 27.68 | 28.71 | 24,987,360 | +3.04(+11.84%) |
Aug 04, 2015 | 25.57 | 25.84 | 25.44 | 25.67 | 8,473,817 | +0.15(+0.59%) |
Aug 03, 2015 | 25.88 | 25.98 | 25.33 | 25.52 | 5,906,082 | -0.27(-1.05%) |
Jul 31, 2015 | 26.04 | 26.14 | 25.66 | 25.79 | 5,169,751 | -0.27(-1.04%) |
Jul 30, 2015 | 25.85 | 26.18 | 25.71 | 26.06 | 5,150,618 | +0.08(+0.31%) |
Jul 29, 2015 | 25.62 | 26.03 | 25.50 | 25.98 | 3,334,432 | +0.27(+1.05%) |
Jul 28, 2015 | 25.80 | 25.87 | 25.38 | 25.71 | 4,401,152 | +0.10(+0.39%) |
Jul 27, 2015 | 26.04 | 26.10 | 25.50 | 25.61 | 8,092,676 | -0.57(-2.18%) |
Jul 24, 2015 | 26.03 | 26.27 | 25.84 | 26.18 | 5,567,585 | +0.24(+0.93%) |
Jul 23, 2015 | 25.95 | 26.25 | 25.81 | 25.94 | 3,525,450 | -0.01(-0.04%) |
Jul 22, 2015 | 25.99 | 26.09 | 25.84 | 25.95 | 3,259,589 | -0.14(-0.54%) |
Jul 21, 2015 | 26.25 | 26.45 | 26.08 | 26.09 | 4,711,078 | -0.16(-0.61%) |
Jul 20, 2015 | 25.81 | 26.41 | 25.77 | 26.25 | 6,105,309 | +0.44(+1.70%) |
Jul 17, 2015 | 25.98 | 26.02 | 25.64 | 25.81 | 3,550,175 | -0.04(-0.15%) |
Jul 16, 2015 | 25.89 | 26.00 | 25.74 | 25.85 | 3,601,681 | +0.09(+0.33%) |
Jul 15, 2015 | 25.94 | 26.09 | 25.56 | 25.77 | 5,554,674 | -0.29(-1.13%) |
Jul 14, 2015 | 25.82 | 26.21 | 25.68 | 26.06 | 9,131,975 | +0.17(+0.68%) |
Jul 13, 2015 | 25.54 | 25.89 | 25.48 | 25.89 | 6,138,136 | +0.53(+2.07%) |
Jul 10, 2015 | 25.37 | 25.61 | 25.23 | 25.36 | 5,420,908 | +0.23(+0.94%) |
Jul 09, 2015 | 25.09 | 25.24 | 24.90 | 25.12 | 9,880,200 | +0.32(+1.31%) |
Jul 08, 2015 | 24.84 | 25.15 | 24.75 | 24.80 | 8,783,859 | -0.25(-1.00%) |
Jul 07, 2015 | 25.01 | 25.25 | 24.37 | 25.05 | 7,117,110 | +0.23(+0.93%) |
Jul 06, 2015 | 24.41 | 25.00 | 24.37 | 24.82 | 3,735,314 | +0.19(+0.77%) |
Jul 02, 2015 | 24.70 | 24.63 | 24.63 | 24.63 | 4,763,200 | -0.10(-0.40%) |