Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.87 | 29.82 | 28.15 | 29.05 | 14,359,162 | +1.96(+7.23%) |
Sep 29, 2015 | 27.30 | 28.02 | 26.97 | 27.10 | 7,878,362 | -0.19(-0.69%) |
Sep 28, 2015 | 27.72 | 27.72 | 27.04 | 27.28 | 7,395,332 | -0.53(-1.91%) |
Sep 25, 2015 | 28.68 | 28.79 | 27.52 | 27.82 | 5,863,692 | -0.78(-2.74%) |
Sep 24, 2015 | 27.94 | 28.83 | 27.59 | 28.60 | 6,020,366 | +0.36(+1.26%) |
Sep 23, 2015 | 28.58 | 28.79 | 27.86 | 28.24 | 5,534,590 | -0.16(-0.55%) |
Sep 22, 2015 | 29.46 | 29.62 | 28.21 | 28.40 | 6,371,447 | -1.56(-5.22%) |
Sep 21, 2015 | 29.67 | 30.20 | 29.52 | 29.96 | 4,908,482 | +0.36(+1.20%) |
Sep 18, 2015 | 30.65 | 30.80 | 29.33 | 29.61 | 15,574,468 | -1.37(-4.42%) |
Sep 17, 2015 | 31.56 | 31.64 | 30.91 | 30.97 | 5,774,942 | -0.90(-2.83%) |
Sep 16, 2015 | 31.62 | 32.11 | 31.45 | 31.87 | 4,114,037 | +0.35(+1.11%) |
Sep 15, 2015 | 31.43 | 31.60 | 31.14 | 31.52 | 5,046,207 | +0.18(+0.58%) |
Sep 14, 2015 | 31.73 | 31.77 | 31.20 | 31.34 | 4,702,489 | -0.40(-1.25%) |
Sep 11, 2015 | 31.62 | 32.00 | 31.47 | 31.74 | 6,691,217 | -0.18(-0.57%) |
Sep 10, 2015 | 31.84 | 32.47 | 31.26 | 31.92 | 6,898,566 | -0.57(-1.76%) |
Sep 09, 2015 | 32.57 | 33.02 | 32.15 | 32.49 | 6,272,964 | +0.32(+0.99%) |
Sep 08, 2015 | 31.78 | 32.21 | 31.53 | 32.17 | 5,064,980 | +0.91(+2.90%) |
Sep 04, 2015 | 31.75 | 31.27 | 31.27 | 31.27 | 5,410,299 | -0.83(-2.59%) |
Sep 03, 2015 | 32.14 | 32.81 | 31.70 | 32.10 | 7,160,845 | -0.18(-0.56%) |
Sep 02, 2015 | 32.89 | 33.38 | 31.71 | 32.28 | 11,950,977 | -0.54(-1.64%) |
Sep 01, 2015 | 32.58 | 33.80 | 32.52 | 32.82 | 9,135,814 | -0.52(-1.56%) |
Aug 31, 2015 | 32.74 | 33.43 | 32.46 | 33.33 | 5,758,384 | +0.47(+1.42%) |
Aug 28, 2015 | 32.54 | 33.24 | 32.39 | 32.87 | 5,674,383 | +0.41(+1.28%) |
Aug 27, 2015 | 31.59 | 32.68 | 31.45 | 32.45 | 5,528,317 | +1.39(+4.49%) |
Aug 26, 2015 | 30.86 | 31.39 | 29.91 | 31.06 | 6,325,910 | +1.01(+3.37%) |
Aug 25, 2015 | 31.67 | 31.98 | 30.01 | 30.05 | 9,332,609 | -0.84(-2.71%) |
Aug 24, 2015 | 29.64 | 32.38 | 29.59 | 30.88 | 11,119,728 | -0.71(-2.26%) |
Aug 21, 2015 | 31.26 | 32.72 | 31.17 | 31.60 | 12,077,993 | +0.05(+0.14%) |
Aug 20, 2015 | 31.63 | 32.15 | 31.32 | 31.55 | 9,275,545 | -0.51(-1.58%) |
Aug 19, 2015 | 33.49 | 33.62 | 32.04 | 32.06 | 10,462,315 | -1.70(-5.03%) |
Aug 18, 2015 | 33.80 | 34.09 | 33.29 | 33.76 | 6,784,725 | -0.26(-0.76%) |
Aug 17, 2015 | 33.33 | 34.11 | 33.18 | 34.02 | 5,808,625 | +0.28(+0.83%) |
Aug 14, 2015 | 33.17 | 33.95 | 33.15 | 33.74 | 5,879,444 | +0.42(+1.27%) |
Aug 13, 2015 | 33.30 | 33.55 | 33.14 | 33.31 | 5,741,646 | -0.16(-0.48%) |
Aug 12, 2015 | 32.80 | 33.52 | 32.28 | 33.48 | 6,575,286 | +0.40(+1.20%) |
Aug 11, 2015 | 32.92 | 33.15 | 32.61 | 33.08 | 5,661,608 | -0.08(-0.25%) |
Aug 10, 2015 | 32.35 | 33.20 | 32.15 | 33.17 | 4,590,200 | +1.07(+3.33%) |
Aug 07, 2015 | 32.92 | 33.06 | 32.07 | 32.10 | 8,211,671 | -0.84(-2.54%) |
Aug 06, 2015 | 33.35 | 33.68 | 32.89 | 32.93 | 6,069,307 | -0.35(-1.04%) |
Aug 05, 2015 | 33.00 | 33.43 | 32.69 | 33.28 | 8,165,872 | +0.30(+0.91%) |
Aug 04, 2015 | 32.88 | 33.26 | 32.62 | 32.98 | 7,100,543 | -0.04(-0.14%) |
Aug 03, 2015 | 32.59 | 33.17 | 32.48 | 33.02 | 7,464,739 | +0.55(+1.70%) |
Jul 31, 2015 | 32.78 | 33.93 | 32.16 | 32.47 | 12,708,998 | -0.44(-1.35%) |
Jul 30, 2015 | 32.33 | 33.22 | 32.23 | 32.91 | 12,425,959 | +1.20(+3.78%) |
Jul 29, 2015 | 31.28 | 31.82 | 31.01 | 31.71 | 7,713,058 | +0.35(+1.13%) |
Jul 28, 2015 | 30.87 | 31.43 | 30.66 | 31.36 | 6,991,826 | +0.62(+2.00%) |
Jul 27, 2015 | 30.25 | 30.95 | 29.93 | 30.74 | 7,605,581 | +0.38(+1.25%) |
Jul 24, 2015 | 30.92 | 30.96 | 30.04 | 30.37 | 8,257,626 | -0.44(-1.44%) |
Jul 23, 2015 | 30.37 | 31.57 | 30.01 | 30.81 | 13,595,494 | -0.67(-2.14%) |
Jul 22, 2015 | 30.79 | 31.57 | 30.31 | 31.48 | 12,098,561 | +0.61(+1.97%) |
Jul 21, 2015 | 30.64 | 31.19 | 30.62 | 30.87 | 5,756,772 | +0.24(+0.80%) |
Jul 20, 2015 | 30.96 | 30.96 | 30.17 | 30.63 | 9,260,948 | -0.27(-0.87%) |
Jul 17, 2015 | 30.74 | 31.22 | 30.36 | 30.90 | 9,482,362 | +0.16(+0.52%) |
Jul 16, 2015 | 30.39 | 31.02 | 30.38 | 30.74 | 7,594,959 | +0.39(+1.27%) |
Jul 15, 2015 | 30.70 | 31.12 | 30.19 | 30.35 | 8,279,488 | -0.20(-0.65%) |
Jul 14, 2015 | 29.92 | 30.79 | 29.85 | 30.55 | 10,186,566 | +0.85(+2.87%) |
Jul 13, 2015 | 29.03 | 30.08 | 28.56 | 29.70 | 13,846,488 | +0.21(+0.72%) |
Jul 10, 2015 | 29.88 | 29.96 | 29.24 | 29.49 | 5,438,733 | -0.06(-0.20%) |
Jul 09, 2015 | 30.24 | 30.34 | 29.54 | 29.54 | 4,164,279 | -0.23(-0.78%) |
Jul 08, 2015 | 30.51 | 30.56 | 29.55 | 29.77 | 7,360,148 | -0.91(-2.97%) |
Jul 07, 2015 | 30.19 | 30.78 | 29.34 | 30.69 | 9,547,799 | +0.51(+1.70%) |
Jul 06, 2015 | 30.47 | 30.60 | 29.97 | 30.17 | 7,174,363 | -0.73(-2.35%) |
Jul 02, 2015 | 30.68 | 30.90 | 30.90 | 30.90 | 7,345,662 | +0.37(+1.22%) |