Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.15 | 30.18 | 29.92 | 30.16 | 2,646,688 | +0.75(+2.54%) |
Sep 29, 2015 | 29.06 | 29.45 | 28.94 | 29.41 | 1,355,327 | +0.31(+1.07%) |
Sep 28, 2015 | 29.48 | 29.48 | 29.04 | 29.10 | 1,223,609 | -0.50(-1.67%) |
Sep 25, 2015 | 29.64 | 29.89 | 29.49 | 29.60 | 1,422,905 | +0.70(+2.41%) |
Sep 24, 2015 | 28.81 | 29.01 | 28.55 | 28.90 | 1,678,930 | -0.27(-0.94%) |
Sep 23, 2015 | 29.27 | 29.29 | 29.02 | 29.18 | 862,258 | -0.07(-0.25%) |
Sep 22, 2015 | 29.33 | 29.35 | 28.98 | 29.25 | 1,828,438 | -0.83(-2.75%) |
Sep 21, 2015 | 30.25 | 30.26 | 29.96 | 30.08 | 793,092 | +0.10(+0.35%) |
Sep 18, 2015 | 30.09 | 30.27 | 29.95 | 29.98 | 1,213,826 | -0.37(-1.22%) |
Sep 17, 2015 | 30.35 | 30.63 | 30.19 | 30.35 | 1,808,217 | -0.05(-0.17%) |
Sep 16, 2015 | 30.26 | 30.42 | 30.14 | 30.40 | 1,355,156 | +1.01(+3.42%) |
Sep 15, 2015 | 29.15 | 29.44 | 29.07 | 29.39 | 2,097,592 | +0.29(+0.99%) |
Sep 14, 2015 | 29.10 | 29.22 | 29.01 | 29.10 | 1,887,911 | -0.18(-0.63%) |
Sep 11, 2015 | 29.19 | 29.32 | 29.12 | 29.29 | 2,359,369 | -0.10(-0.33%) |
Sep 10, 2015 | 29.40 | 29.48 | 29.27 | 29.38 | 3,904,198 | -0.24(-0.82%) |
Sep 09, 2015 | 30.29 | 30.29 | 29.59 | 29.63 | 1,841,286 | -0.08(-0.27%) |
Sep 08, 2015 | 29.69 | 29.78 | 29.50 | 29.71 | 964,637 | +0.72(+2.47%) |
Sep 04, 2015 | 29.03 | 28.99 | 28.99 | 28.99 | 1,289,507 | -0.58(-1.98%) |
Sep 03, 2015 | 29.64 | 29.81 | 29.49 | 29.58 | 1,076,789 | +0.13(+0.43%) |
Sep 02, 2015 | 29.39 | 29.46 | 29.18 | 29.45 | 1,310,273 | +0.54(+1.87%) |
Sep 01, 2015 | 29.12 | 29.24 | 28.81 | 28.91 | 1,754,210 | -0.90(-3.03%) |
Aug 31, 2015 | 29.79 | 29.86 | 29.64 | 29.81 | 949,147 | -0.03(-0.10%) |
Aug 28, 2015 | 29.59 | 29.85 | 29.51 | 29.84 | 1,687,105 | -0.19(-0.64%) |
Aug 27, 2015 | 29.68 | 30.06 | 29.66 | 30.03 | 2,302,849 | +0.38(+1.27%) |
Aug 26, 2015 | 29.69 | 29.69 | 29.07 | 29.66 | 2,534,955 | +0.36(+1.24%) |
Aug 25, 2015 | 30.25 | 30.25 | 29.28 | 29.29 | 2,562,498 | -0.10(-0.35%) |
Aug 24, 2015 | 29.15 | 30.00 | 28.65 | 29.40 | 4,034,590 | -0.85(-2.81%) |
Aug 21, 2015 | 30.86 | 30.93 | 30.25 | 30.25 | 1,834,581 | -0.78(-2.53%) |
Aug 20, 2015 | 31.17 | 31.23 | 31.01 | 31.03 | 1,334,654 | -0.66(-2.08%) |
Aug 19, 2015 | 31.79 | 31.87 | 31.56 | 31.69 | 1,076,204 | -0.52(-1.61%) |
Aug 18, 2015 | 32.16 | 32.35 | 32.12 | 32.21 | 872,779 | -0.24(-0.75%) |
Aug 17, 2015 | 32.12 | 32.45 | 32.07 | 32.45 | 827,190 | -0.13(-0.39%) |
Aug 14, 2015 | 32.48 | 32.61 | 32.37 | 32.58 | 1,121,586 | -0.02(-0.07%) |
Aug 13, 2015 | 32.48 | 32.68 | 32.39 | 32.60 | 999,454 | +0.13(+0.41%) |
Aug 12, 2015 | 32.08 | 32.50 | 32.02 | 32.47 | 2,140,408 | -1.15(-3.41%) |
Aug 11, 2015 | 33.66 | 33.73 | 33.54 | 33.61 | 1,581,685 | -0.46(-1.35%) |
Aug 10, 2015 | 33.84 | 34.12 | 33.84 | 34.07 | 1,091,219 | +0.18(+0.55%) |
Aug 07, 2015 | 33.71 | 33.91 | 33.64 | 33.89 | 893,208 | -0.09(-0.26%) |
Aug 06, 2015 | 34.06 | 34.16 | 33.95 | 33.98 | 1,056,178 | +0.08(+0.24%) |
Aug 05, 2015 | 33.82 | 33.97 | 33.79 | 33.90 | 793,553 | +0.27(+0.81%) |
Aug 04, 2015 | 33.67 | 33.73 | 33.52 | 33.62 | 1,070,168 | +0.01(+0.02%) |
Aug 03, 2015 | 33.72 | 33.76 | 33.47 | 33.62 | 1,001,624 | +0.33(+0.99%) |
Jul 31, 2015 | 33.29 | 33.42 | 33.22 | 33.29 | 878,245 | +0.10(+0.29%) |
Jul 30, 2015 | 33.06 | 33.23 | 32.87 | 33.19 | 966,564 | +0.16(+0.49%) |
Jul 29, 2015 | 32.93 | 33.10 | 32.90 | 33.03 | 1,517,875 | +0.15(+0.47%) |
Jul 28, 2015 | 32.66 | 32.87 | 32.54 | 32.87 | 1,029,585 | +0.31(+0.95%) |
Jul 27, 2015 | 32.89 | 32.89 | 32.52 | 32.57 | 1,031,144 | -0.27(-0.83%) |
Jul 24, 2015 | 33.19 | 33.20 | 32.82 | 32.84 | 874,087 | -0.18(-0.56%) |
Jul 23, 2015 | 33.31 | 33.31 | 32.93 | 33.02 | 1,175,413 | +0.13(+0.40%) |
Jul 22, 2015 | 32.75 | 32.92 | 32.73 | 32.89 | 937,043 | +0.15(+0.45%) |
Jul 21, 2015 | 32.98 | 33.02 | 32.70 | 32.74 | 1,100,675 | -0.37(-1.11%) |
Jul 20, 2015 | 33.11 | 33.18 | 32.95 | 33.11 | 1,320,433 | +0.09(+0.27%) |
Jul 17, 2015 | 33.06 | 33.18 | 32.95 | 33.02 | 1,333,545 | -0.35(-1.06%) |
Jul 16, 2015 | 33.44 | 33.51 | 33.25 | 33.37 | 1,349,650 | +0.30(+0.91%) |
Jul 15, 2015 | 33.11 | 33.18 | 32.99 | 33.07 | 1,209,047 | -0.10(-0.31%) |
Jul 14, 2015 | 33.27 | 33.29 | 33.06 | 33.18 | 1,093,458 | +0.43(+1.30%) |
Jul 13, 2015 | 32.82 | 32.90 | 32.65 | 32.75 | 1,006,197 | -0.04(-0.11%) |
Jul 10, 2015 | 32.82 | 32.93 | 32.66 | 32.79 | 1,718,774 | +1.20(+3.81%) |
Jul 09, 2015 | 31.82 | 31.86 | 31.57 | 31.58 | 1,047,263 | +0.34(+1.08%) |
Jul 08, 2015 | 31.26 | 31.37 | 31.12 | 31.24 | 1,131,048 | -0.12(-0.37%) |
Jul 07, 2015 | 30.94 | 31.45 | 30.73 | 31.36 | 1,738,702 | +0.20(+0.64%) |
Jul 06, 2015 | 31.02 | 31.38 | 30.99 | 31.16 | 1,550,005 | -0.37(-1.19%) |
Jul 02, 2015 | 31.68 | 31.54 | 31.54 | 31.54 | 1,088,811 | -0.29(-0.92%) |