Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.55 | 31.79 | 31.28 | 31.76 | 4,998,407 | +0.48(+1.54%) |
Sep 29, 2015 | 31.97 | 32.08 | 31.03 | 31.28 | 7,514,113 | -0.58(-1.83%) |
Sep 28, 2015 | 33.05 | 33.11 | 31.64 | 31.86 | 7,299,369 | -1.31(-3.94%) |
Sep 25, 2015 | 33.35 | 33.60 | 33.05 | 33.17 | 2,987,943 | +0.06(+0.17%) |
Sep 24, 2015 | 32.93 | 33.17 | 32.54 | 33.12 | 3,824,394 | -0.13(-0.39%) |
Sep 23, 2015 | 33.18 | 33.42 | 33.12 | 33.25 | 1,720,245 | +0.05(+0.14%) |
Sep 22, 2015 | 33.48 | 33.59 | 32.91 | 33.20 | 3,914,720 | -0.67(-1.97%) |
Sep 21, 2015 | 34.26 | 34.56 | 33.73 | 33.87 | 4,037,139 | -0.19(-0.55%) |
Sep 18, 2015 | 34.28 | 34.59 | 33.98 | 34.05 | 5,012,542 | -0.74(-2.12%) |
Sep 17, 2015 | 34.53 | 35.38 | 34.30 | 34.79 | 5,460,678 | +0.24(+0.70%) |
Sep 16, 2015 | 34.62 | 34.65 | 34.28 | 34.55 | 3,533,857 | +0.14(+0.40%) |
Sep 15, 2015 | 34.32 | 34.56 | 34.18 | 34.41 | 2,790,678 | +0.20(+0.60%) |
Sep 14, 2015 | 34.37 | 34.39 | 34.07 | 34.21 | 2,087,988 | -0.17(-0.49%) |
Sep 11, 2015 | 33.93 | 34.38 | 33.84 | 34.37 | 4,063,116 | +0.42(+1.23%) |
Sep 10, 2015 | 33.77 | 34.14 | 33.59 | 33.96 | 3,642,607 | -0.09(-0.27%) |
Sep 09, 2015 | 34.68 | 34.76 | 33.98 | 34.05 | 2,668,464 | -0.36(-1.05%) |
Sep 08, 2015 | 33.85 | 34.43 | 33.70 | 34.41 | 5,068,213 | +1.10(+3.31%) |
Sep 04, 2015 | 33.61 | 33.31 | 33.31 | 33.31 | 3,035,675 | -0.50(-1.48%) |
Sep 03, 2015 | 33.82 | 34.11 | 33.58 | 33.81 | 3,214,716 | +0.31(+0.91%) |
Sep 02, 2015 | 32.91 | 33.52 | 32.80 | 33.50 | 3,372,781 | +0.78(+2.38%) |
Sep 01, 2015 | 32.83 | 33.30 | 32.55 | 32.72 | 4,702,880 | -0.86(-2.57%) |
Aug 31, 2015 | 33.33 | 33.86 | 33.33 | 33.59 | 3,711,365 | +0.06(+0.17%) |
Aug 28, 2015 | 33.40 | 33.80 | 33.30 | 33.53 | 2,705,870 | -0.01(-0.03%) |
Aug 27, 2015 | 33.34 | 33.72 | 32.97 | 33.54 | 6,647,924 | +0.45(+1.37%) |
Aug 26, 2015 | 32.55 | 33.17 | 32.10 | 33.09 | 10,747,840 | +0.74(+2.29%) |
Aug 25, 2015 | 33.37 | 33.75 | 32.33 | 32.34 | 7,482,149 | -0.69(-2.09%) |
Aug 24, 2015 | 32.66 | 34.04 | 29.39 | 33.03 | 9,308,960 | -1.51(-4.36%) |
Aug 21, 2015 | 35.01 | 35.26 | 34.48 | 34.54 | 6,958,677 | -0.80(-2.26%) |
Aug 20, 2015 | 36.02 | 36.06 | 35.33 | 35.34 | 3,725,335 | -0.89(-2.46%) |
Aug 19, 2015 | 36.11 | 36.36 | 35.86 | 36.23 | 3,895,521 | +0.03(+0.08%) |
Aug 18, 2015 | 36.17 | 36.26 | 35.94 | 36.20 | 9,715,104 | +0.44(+1.24%) |
Aug 17, 2015 | 35.25 | 35.76 | 35.16 | 35.75 | 3,906,298 | +0.40(+1.13%) |
Aug 14, 2015 | 35.43 | 35.43 | 34.92 | 35.36 | 1,938,788 | +0.20(+0.58%) |
Aug 13, 2015 | 34.89 | 35.35 | 34.75 | 35.15 | 5,212,168 | +0.34(+0.99%) |
Aug 12, 2015 | 34.61 | 34.85 | 34.10 | 34.81 | 3,427,953 | +0.04(+0.11%) |
Aug 11, 2015 | 34.61 | 34.86 | 34.51 | 34.77 | 2,988,699 | -0.01(-0.03%) |
Aug 10, 2015 | 34.55 | 34.96 | 34.45 | 34.78 | 3,745,244 | +0.51(+1.49%) |
Aug 07, 2015 | 34.15 | 34.29 | 34.02 | 34.27 | 3,653,689 | +0.19(+0.54%) |
Aug 06, 2015 | 34.53 | 34.53 | 33.88 | 34.09 | 1,865,843 | -0.23(-0.68%) |
Aug 05, 2015 | 34.50 | 34.77 | 34.14 | 34.32 | 2,851,293 | -0.16(-0.46%) |
Aug 04, 2015 | 34.58 | 34.74 | 34.34 | 34.48 | 1,264,221 | -0.06(-0.19%) |
Aug 03, 2015 | 34.80 | 34.87 | 34.30 | 34.54 | 3,445,279 | -0.30(-0.85%) |
Jul 31, 2015 | 34.68 | 35.05 | 34.55 | 34.84 | 4,270,385 | +0.26(+0.75%) |
Jul 30, 2015 | 34.23 | 34.64 | 34.13 | 34.58 | 2,463,676 | +0.20(+0.59%) |
Jul 29, 2015 | 33.97 | 34.48 | 33.91 | 34.37 | 3,864,645 | +0.45(+1.31%) |
Jul 28, 2015 | 33.47 | 34.08 | 33.39 | 33.93 | 3,334,356 | +0.44(+1.33%) |
Jul 27, 2015 | 33.61 | 33.75 | 33.42 | 33.48 | 2,342,863 | -0.31(-0.91%) |
Jul 24, 2015 | 34.48 | 34.53 | 33.63 | 33.79 | 5,128,766 | -0.57(-1.67%) |
Jul 23, 2015 | 34.60 | 34.80 | 34.20 | 34.36 | 3,825,967 | -0.11(-0.32%) |
Jul 22, 2015 | 33.91 | 34.59 | 33.83 | 34.48 | 4,925,417 | +0.66(+1.95%) |
Jul 21, 2015 | 33.96 | 34.09 | 33.63 | 33.82 | 1,761,813 | -0.06(-0.16%) |
Jul 20, 2015 | 34.01 | 34.05 | 33.78 | 33.87 | 2,507,974 | -0.11(-0.33%) |
Jul 17, 2015 | 34.47 | 34.50 | 33.85 | 33.98 | 2,191,000 | -0.27(-0.78%) |
Jul 16, 2015 | 34.48 | 34.48 | 34.13 | 34.25 | 2,570,925 | +0.04(+0.11%) |
Jul 15, 2015 | 34.48 | 34.48 | 34.09 | 34.22 | 5,009,827 | -0.24(-0.70%) |
Jul 14, 2015 | 34.44 | 34.49 | 34.22 | 34.46 | 2,022,617 | +0.04(+0.11%) |
Jul 13, 2015 | 34.47 | 34.49 | 34.23 | 34.42 | 1,604,377 | +0.33(+0.98%) |
Jul 10, 2015 | 34.02 | 34.21 | 33.85 | 34.09 | 2,756,150 | +0.34(+1.02%) |
Jul 09, 2015 | 33.94 | 34.09 | 33.70 | 33.74 | 1,920,780 | +0.15(+0.44%) |
Jul 08, 2015 | 33.92 | 34.02 | 33.48 | 33.59 | 4,305,744 | -0.49(-1.44%) |
Jul 07, 2015 | 33.83 | 34.11 | 33.41 | 34.09 | 4,860,775 | +0.15(+0.44%) |
Jul 06, 2015 | 33.82 | 34.33 | 33.71 | 33.94 | 2,940,503 | -0.08(-0.25%) |
Jul 02, 2015 | 34.37 | 34.02 | 34.02 | 34.02 | 2,391,345 | -0.19(-0.54%) |