Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.15 | 30.18 | 29.91 | 30.15 | 2,647,294 | +0.75(+2.54%) |
Sep 29, 2015 | 29.05 | 29.44 | 28.93 | 29.41 | 1,355,637 | +0.31(+1.07%) |
Sep 28, 2015 | 29.47 | 29.47 | 29.04 | 29.10 | 1,223,890 | -0.50(-1.67%) |
Sep 25, 2015 | 29.63 | 29.88 | 29.48 | 29.59 | 1,423,231 | +0.70(+2.41%) |
Sep 24, 2015 | 28.80 | 29.01 | 28.54 | 28.90 | 1,679,314 | -0.27(-0.94%) |
Sep 23, 2015 | 29.26 | 29.28 | 29.01 | 29.17 | 862,455 | -0.07(-0.25%) |
Sep 22, 2015 | 29.33 | 29.34 | 28.97 | 29.24 | 1,828,857 | -0.83(-2.75%) |
Sep 21, 2015 | 30.24 | 30.26 | 29.95 | 30.07 | 793,274 | +0.10(+0.35%) |
Sep 18, 2015 | 30.09 | 30.26 | 29.94 | 29.97 | 1,214,103 | -0.37(-1.22%) |
Sep 17, 2015 | 30.35 | 30.63 | 30.18 | 30.34 | 1,808,631 | -0.05(-0.17%) |
Sep 16, 2015 | 30.26 | 30.42 | 30.13 | 30.39 | 1,355,467 | +1.01(+3.42%) |
Sep 15, 2015 | 29.14 | 29.43 | 29.07 | 29.38 | 2,098,072 | +0.29(+0.99%) |
Sep 14, 2015 | 29.09 | 29.22 | 29.01 | 29.10 | 1,888,343 | -0.18(-0.63%) |
Sep 11, 2015 | 29.18 | 29.32 | 29.12 | 29.28 | 2,359,909 | -0.10(-0.33%) |
Sep 10, 2015 | 29.39 | 29.47 | 29.27 | 29.38 | 3,905,092 | -0.24(-0.82%) |
Sep 09, 2015 | 30.28 | 30.28 | 29.58 | 29.62 | 1,841,707 | -0.08(-0.27%) |
Sep 08, 2015 | 29.69 | 29.77 | 29.50 | 29.70 | 964,858 | +0.72(+2.47%) |
Sep 04, 2015 | 29.02 | 28.99 | 28.99 | 28.99 | 1,289,802 | -0.58(-1.98%) |
Sep 03, 2015 | 29.64 | 29.81 | 29.49 | 29.57 | 1,077,036 | +0.13(+0.43%) |
Sep 02, 2015 | 29.38 | 29.45 | 29.17 | 29.44 | 1,310,573 | +0.54(+1.87%) |
Sep 01, 2015 | 29.12 | 29.24 | 28.80 | 28.90 | 1,754,612 | -0.90(-3.03%) |
Aug 31, 2015 | 29.78 | 29.86 | 29.63 | 29.81 | 949,365 | -0.03(-0.10%) |
Aug 28, 2015 | 29.58 | 29.84 | 29.50 | 29.84 | 1,687,491 | -0.19(-0.64%) |
Aug 27, 2015 | 29.67 | 30.05 | 29.66 | 30.03 | 2,303,376 | +0.38(+1.27%) |
Aug 26, 2015 | 29.68 | 29.69 | 29.06 | 29.65 | 2,535,536 | +0.36(+1.24%) |
Aug 25, 2015 | 30.24 | 30.24 | 29.27 | 29.29 | 2,563,084 | -0.10(-0.35%) |
Aug 24, 2015 | 29.15 | 29.99 | 28.64 | 29.39 | 4,035,514 | -0.85(-2.81%) |
Aug 21, 2015 | 30.85 | 30.92 | 30.24 | 30.24 | 1,835,001 | -0.78(-2.53%) |
Aug 20, 2015 | 31.17 | 31.22 | 31.00 | 31.03 | 1,334,960 | -0.66(-2.08%) |
Aug 19, 2015 | 31.78 | 31.87 | 31.55 | 31.68 | 1,076,450 | -0.52(-1.61%) |
Aug 18, 2015 | 32.15 | 32.34 | 32.11 | 32.20 | 872,979 | -0.24(-0.75%) |
Aug 17, 2015 | 32.11 | 32.45 | 32.06 | 32.45 | 827,379 | -0.13(-0.39%) |
Aug 14, 2015 | 32.48 | 32.60 | 32.36 | 32.57 | 1,121,843 | -0.02(-0.07%) |
Aug 13, 2015 | 32.48 | 32.67 | 32.39 | 32.59 | 999,683 | +0.13(+0.41%) |
Aug 12, 2015 | 32.08 | 32.50 | 32.01 | 32.46 | 2,140,898 | -1.15(-3.41%) |
Aug 11, 2015 | 33.65 | 33.72 | 33.53 | 33.61 | 1,582,047 | -0.46(-1.35%) |
Aug 10, 2015 | 33.83 | 34.12 | 33.83 | 34.06 | 1,091,469 | +0.18(+0.55%) |
Aug 07, 2015 | 33.70 | 33.90 | 33.63 | 33.88 | 893,412 | -0.09(-0.26%) |
Aug 06, 2015 | 34.05 | 34.15 | 33.94 | 33.97 | 1,056,419 | +0.08(+0.24%) |
Aug 05, 2015 | 33.81 | 33.97 | 33.78 | 33.89 | 793,735 | +0.27(+0.81%) |
Aug 04, 2015 | 33.67 | 33.72 | 33.51 | 33.62 | 1,070,413 | +0.01(+0.02%) |
Aug 03, 2015 | 33.71 | 33.75 | 33.46 | 33.61 | 1,001,854 | +0.33(+0.99%) |
Jul 31, 2015 | 33.28 | 33.42 | 33.21 | 33.28 | 878,446 | +0.10(+0.29%) |
Jul 30, 2015 | 33.05 | 33.22 | 32.86 | 33.18 | 966,786 | +0.16(+0.49%) |
Jul 29, 2015 | 32.93 | 33.09 | 32.90 | 33.02 | 1,518,222 | +0.15(+0.47%) |
Jul 28, 2015 | 32.65 | 32.87 | 32.54 | 32.87 | 1,029,821 | +0.31(+0.95%) |
Jul 27, 2015 | 32.88 | 32.88 | 32.51 | 32.56 | 1,031,380 | -0.27(-0.83%) |
Jul 24, 2015 | 33.18 | 33.20 | 32.81 | 32.83 | 874,287 | -0.18(-0.56%) |
Jul 23, 2015 | 33.31 | 33.31 | 32.92 | 33.01 | 1,175,683 | +0.13(+0.40%) |
Jul 22, 2015 | 32.74 | 32.91 | 32.73 | 32.88 | 937,258 | +0.15(+0.45%) |
Jul 21, 2015 | 32.98 | 33.01 | 32.70 | 32.73 | 1,100,928 | -0.37(-1.11%) |
Jul 20, 2015 | 33.10 | 33.17 | 32.95 | 33.10 | 1,320,735 | +0.09(+0.27%) |
Jul 17, 2015 | 33.06 | 33.17 | 32.95 | 33.01 | 1,333,850 | -0.35(-1.06%) |
Jul 16, 2015 | 33.43 | 33.51 | 33.24 | 33.37 | 1,349,960 | +0.30(+0.91%) |
Jul 15, 2015 | 33.10 | 33.17 | 32.98 | 33.06 | 1,209,324 | -0.10(-0.31%) |
Jul 14, 2015 | 33.26 | 33.28 | 33.05 | 33.17 | 1,093,708 | +0.43(+1.30%) |
Jul 13, 2015 | 32.81 | 32.89 | 32.65 | 32.74 | 1,006,428 | -0.04(-0.11%) |
Jul 10, 2015 | 32.81 | 32.92 | 32.65 | 32.78 | 1,719,168 | +1.20(+3.81%) |
Jul 09, 2015 | 31.81 | 31.85 | 31.57 | 31.57 | 1,047,503 | +0.34(+1.08%) |
Jul 08, 2015 | 31.25 | 31.37 | 31.11 | 31.24 | 1,131,307 | -0.12(-0.37%) |
Jul 07, 2015 | 30.93 | 31.44 | 30.72 | 31.35 | 1,739,101 | +0.20(+0.64%) |
Jul 06, 2015 | 31.02 | 31.37 | 30.98 | 31.16 | 1,550,360 | -0.37(-1.19%) |
Jul 02, 2015 | 31.68 | 31.53 | 31.53 | 31.53 | 1,089,060 | -0.29(-0.92%) |