Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.98 | 29.10 | 28.50 | 28.75 | 6,990,613 | +0.14(+0.49%) |
Sep 29, 2015 | 28.48 | 29.10 | 28.19 | 28.61 | 10,323,073 | +0.09(+0.31%) |
Sep 28, 2015 | 29.97 | 30.05 | 28.46 | 28.52 | 8,846,447 | -1.63(-5.40%) |
Sep 25, 2015 | 31.09 | 31.10 | 29.97 | 30.15 | 4,497,982 | -0.74(-2.38%) |
Sep 24, 2015 | 31.11 | 31.14 | 30.43 | 30.88 | 6,910,351 | -0.41(-1.31%) |
Sep 23, 2015 | 31.14 | 31.49 | 30.91 | 31.29 | 5,035,375 | +0.25(+0.79%) |
Sep 22, 2015 | 31.15 | 31.17 | 30.49 | 31.05 | 6,882,417 | -0.41(-1.31%) |
Sep 21, 2015 | 31.89 | 32.12 | 31.43 | 31.46 | 4,808,544 | -0.26(-0.83%) |
Sep 18, 2015 | 31.41 | 31.75 | 31.39 | 31.72 | 7,916,773 | -0.09(-0.28%) |
Sep 17, 2015 | 31.72 | 32.27 | 31.61 | 31.81 | 3,829,405 | +0.12(+0.39%) |
Sep 16, 2015 | 31.75 | 31.83 | 31.49 | 31.69 | 3,471,351 | -0.04(-0.11%) |
Sep 15, 2015 | 31.43 | 31.85 | 31.41 | 31.72 | 3,585,607 | +0.25(+0.78%) |
Sep 14, 2015 | 31.47 | 31.63 | 31.26 | 31.48 | 3,736,526 | -0.04(-0.14%) |
Sep 11, 2015 | 31.42 | 31.68 | 31.40 | 31.52 | 4,439,680 | -0.04(-0.14%) |
Sep 10, 2015 | 31.72 | 31.78 | 31.29 | 31.57 | 6,720,055 | -0.21(-0.66%) |
Sep 09, 2015 | 32.41 | 32.61 | 31.72 | 31.78 | 4,910,066 | -0.17(-0.55%) |
Sep 08, 2015 | 32.23 | 32.25 | 31.80 | 31.95 | 9,252,274 | +0.32(+1.02%) |
Sep 04, 2015 | 31.99 | 31.63 | 31.63 | 31.63 | 9,787,321 | -0.80(-2.46%) |
Sep 03, 2015 | 32.85 | 33.07 | 32.31 | 32.42 | 6,676,065 | -0.31(-0.94%) |
Sep 02, 2015 | 32.93 | 32.96 | 32.38 | 32.73 | 3,901,371 | +0.25(+0.77%) |
Sep 01, 2015 | 32.86 | 33.14 | 32.24 | 32.48 | 7,256,601 | -1.06(-3.17%) |
Aug 31, 2015 | 33.72 | 33.94 | 33.47 | 33.54 | 5,513,615 | -0.26(-0.77%) |
Aug 28, 2015 | 33.59 | 34.07 | 33.45 | 33.81 | 7,315,837 | +0.14(+0.41%) |
Aug 27, 2015 | 33.13 | 33.82 | 32.92 | 33.67 | 10,565,921 | +0.80(+2.44%) |
Aug 26, 2015 | 32.82 | 32.99 | 32.02 | 32.86 | 9,883,298 | +0.61(+1.89%) |
Aug 25, 2015 | 33.14 | 33.14 | 32.17 | 32.25 | 11,597,859 | -0.17(-0.54%) |
Aug 24, 2015 | 31.73 | 32.87 | 30.10 | 32.43 | 17,914,076 | -0.97(-2.90%) |
Aug 21, 2015 | 34.24 | 34.38 | 33.16 | 33.40 | 17,414,652 | -1.16(-3.36%) |
Aug 20, 2015 | 34.90 | 35.02 | 34.47 | 34.56 | 8,999,163 | -0.46(-1.32%) |
Aug 19, 2015 | 35.32 | 35.40 | 34.95 | 35.02 | 7,764,535 | -0.39(-1.11%) |
Aug 18, 2015 | 35.50 | 35.75 | 35.35 | 35.41 | 4,788,026 | -0.15(-0.42%) |
Aug 17, 2015 | 35.55 | 35.60 | 35.30 | 35.56 | 7,652,709 | -0.12(-0.34%) |
Aug 14, 2015 | 35.86 | 35.86 | 35.47 | 35.68 | 5,046,373 | +0.07(+0.20%) |
Aug 13, 2015 | 35.60 | 35.80 | 35.34 | 35.61 | 5,693,324 | +0.00(+0.00%) |
Aug 12, 2015 | 36.26 | 36.33 | 35.25 | 35.61 | 8,893,231 | -0.82(-2.25%) |
Aug 11, 2015 | 36.37 | 36.62 | 36.20 | 36.43 | 7,949,864 | -0.24(-0.67%) |
Aug 10, 2015 | 36.67 | 37.03 | 36.58 | 36.68 | 10,561,884 | +0.14(+0.38%) |
Aug 07, 2015 | 36.59 | 37.26 | 36.17 | 36.54 | 13,216,851 | -0.04(-0.12%) |
Aug 06, 2015 | 36.55 | 37.13 | 36.45 | 36.58 | 26,568,364 | -0.17(-0.47%) |
Aug 05, 2015 | 35.38 | 37.90 | 35.25 | 36.75 | 46,281,540 | +1.59(+4.52%) |
Aug 04, 2015 | 35.25 | 35.84 | 34.69 | 35.17 | 87,149,216 | +0.70(+2.02%) |
Aug 03, 2015 | 34.83 | 34.96 | 34.36 | 34.47 | 7,966,027 | -0.50(-1.42%) |
Jul 31, 2015 | 34.68 | 35.03 | 34.65 | 34.97 | 13,365,658 | +0.06(+0.17%) |
Jul 30, 2015 | 32.99 | 34.96 | 32.90 | 34.91 | 16,625,275 | +1.32(+3.92%) |
Jul 29, 2015 | 33.31 | 33.81 | 33.20 | 33.59 | 9,644,348 | +0.36(+1.08%) |
Jul 28, 2015 | 33.12 | 33.28 | 32.87 | 33.23 | 9,513,753 | +0.34(+1.03%) |
Jul 27, 2015 | 32.80 | 33.06 | 32.72 | 32.89 | 10,199,314 | +0.05(+0.16%) |
Jul 24, 2015 | 32.98 | 33.13 | 32.79 | 32.84 | 7,580,181 | -0.29(-0.87%) |
Jul 23, 2015 | 32.98 | 33.33 | 32.94 | 33.13 | 11,774,280 | +0.23(+0.69%) |
Jul 22, 2015 | 32.92 | 33.03 | 32.84 | 32.90 | 9,989,999 | -0.12(-0.37%) |
Jul 21, 2015 | 32.85 | 33.06 | 32.80 | 33.02 | 8,357,221 | +0.17(+0.50%) |
Jul 20, 2015 | 32.65 | 32.93 | 32.51 | 32.85 | 13,941,718 | +0.26(+0.80%) |
Jul 17, 2015 | 32.92 | 33.00 | 32.51 | 32.59 | 10,154,121 | -0.36(-1.09%) |
Jul 16, 2015 | 32.94 | 33.00 | 32.75 | 32.95 | 9,491,667 | +0.06(+0.19%) |
Jul 15, 2015 | 32.94 | 32.99 | 32.74 | 32.89 | 14,749,287 | -0.03(-0.08%) |
Jul 14, 2015 | 32.70 | 32.97 | 32.57 | 32.92 | 13,332,040 | +0.11(+0.35%) |
Jul 13, 2015 | 32.92 | 32.92 | 32.53 | 32.80 | 10,280,900 | -0.01(-0.03%) |
Jul 10, 2015 | 32.58 | 32.90 | 32.22 | 32.81 | 11,588,137 | +0.51(+1.59%) |
Jul 09, 2015 | 32.35 | 32.36 | 32.05 | 32.30 | 11,837,581 | +0.45(+1.42%) |
Jul 08, 2015 | 32.26 | 32.41 | 31.76 | 31.84 | 8,939,997 | -0.53(-1.64%) |
Jul 07, 2015 | 33.06 | 33.15 | 31.83 | 32.38 | 19,581,086 | -0.81(-2.44%) |
Jul 06, 2015 | 33.28 | 33.51 | 32.93 | 33.19 | 20,084,008 | -0.23(-0.68%) |
Jul 02, 2015 | 33.82 | 33.41 | 33.41 | 33.41 | 23,219,740 | -0.49(-1.44%) |