Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.55 | 31.92 | 31.19 | 31.82 | 1,491,930 | +0.57(+1.82%) |
Sep 29, 2015 | 30.91 | 31.51 | 30.79 | 31.25 | 1,250,246 | +0.39(+1.28%) |
Sep 28, 2015 | 31.26 | 31.41 | 30.81 | 30.85 | 1,030,223 | -0.80(-2.52%) |
Sep 25, 2015 | 31.90 | 32.04 | 31.33 | 31.65 | 792,833 | -0.05(-0.17%) |
Sep 24, 2015 | 30.94 | 31.82 | 30.49 | 31.70 | 1,395,058 | +0.25(+0.81%) |
Sep 23, 2015 | 32.31 | 32.49 | 31.42 | 31.45 | 1,017,925 | -0.77(-2.39%) |
Sep 22, 2015 | 32.37 | 32.77 | 31.98 | 32.22 | 1,071,471 | -0.87(-2.62%) |
Sep 21, 2015 | 33.41 | 33.78 | 32.88 | 33.09 | 1,020,126 | -0.24(-0.71%) |
Sep 18, 2015 | 34.15 | 34.43 | 33.23 | 33.32 | 1,417,261 | -1.45(-4.16%) |
Sep 17, 2015 | 35.57 | 35.81 | 34.70 | 34.77 | 930,904 | -1.02(-2.84%) |
Sep 16, 2015 | 34.86 | 35.91 | 34.86 | 35.78 | 970,266 | +1.12(+3.23%) |
Sep 15, 2015 | 34.17 | 34.73 | 33.98 | 34.66 | 1,309,194 | +0.50(+1.46%) |
Sep 14, 2015 | 34.39 | 34.49 | 33.99 | 34.16 | 695,533 | -0.23(-0.66%) |
Sep 11, 2015 | 34.46 | 34.75 | 33.95 | 34.39 | 928,214 | -0.26(-0.76%) |
Sep 10, 2015 | 34.92 | 35.22 | 34.52 | 34.65 | 899,456 | -0.22(-0.63%) |
Sep 09, 2015 | 35.85 | 36.01 | 34.81 | 34.87 | 1,927,030 | -0.82(-2.31%) |
Sep 08, 2015 | 35.28 | 36.31 | 34.75 | 35.70 | 1,396,535 | +1.02(+2.93%) |
Sep 04, 2015 | 34.98 | 34.68 | 34.68 | 34.68 | 1,256,489 | -0.71(-2.00%) |
Sep 03, 2015 | 35.91 | 36.13 | 35.22 | 35.39 | 1,875,481 | -0.39(-1.10%) |
Sep 02, 2015 | 36.06 | 36.37 | 34.84 | 35.78 | 1,611,311 | +0.06(+0.17%) |
Sep 01, 2015 | 37.05 | 37.29 | 35.57 | 35.72 | 2,242,459 | -1.10(-3.00%) |
Aug 31, 2015 | 36.78 | 37.95 | 36.10 | 36.83 | 1,822,515 | +0.00(+0.00%) |
Aug 28, 2015 | 36.23 | 36.96 | 36.15 | 36.83 | 1,649,883 | +0.47(+1.30%) |
Aug 27, 2015 | 36.21 | 36.97 | 35.63 | 36.35 | 3,170,499 | +0.35(+0.97%) |
Aug 26, 2015 | 37.63 | 37.66 | 34.39 | 36.00 | 6,664,830 | +2.27(+6.72%) |
Aug 25, 2015 | 34.30 | 34.77 | 33.04 | 33.73 | 2,668,589 | +0.51(+1.53%) |
Aug 24, 2015 | 28.90 | 34.96 | 28.90 | 33.23 | 2,116,409 | +0.17(+0.50%) |
Aug 21, 2015 | 34.16 | 34.37 | 33.06 | 33.06 | 1,107,477 | -1.16(-3.40%) |
Aug 20, 2015 | 34.80 | 35.02 | 34.21 | 34.23 | 1,060,742 | -0.84(-2.40%) |
Aug 19, 2015 | 35.02 | 35.54 | 34.47 | 35.07 | 1,492,984 | +0.51(+1.47%) |
Aug 18, 2015 | 34.25 | 34.86 | 34.25 | 34.56 | 720,396 | +0.03(+0.08%) |
Aug 17, 2015 | 34.02 | 34.64 | 33.72 | 34.53 | 955,407 | +0.40(+1.18%) |
Aug 14, 2015 | 33.86 | 34.26 | 33.73 | 34.13 | 755,681 | +0.44(+1.30%) |
Aug 13, 2015 | 34.32 | 34.54 | 33.46 | 33.69 | 981,103 | -0.81(-2.36%) |
Aug 12, 2015 | 33.43 | 34.61 | 33.25 | 34.51 | 1,357,927 | +0.85(+2.51%) |
Aug 11, 2015 | 33.19 | 33.73 | 32.83 | 33.66 | 1,239,504 | +0.17(+0.52%) |
Aug 10, 2015 | 32.50 | 33.70 | 32.36 | 33.49 | 1,322,561 | +1.26(+3.90%) |
Aug 07, 2015 | 31.98 | 32.84 | 31.93 | 32.23 | 1,246,578 | +0.18(+0.57%) |
Aug 06, 2015 | 31.42 | 32.19 | 31.28 | 32.05 | 1,407,283 | +0.58(+1.83%) |
Aug 05, 2015 | 31.58 | 32.12 | 31.35 | 31.47 | 1,132,407 | +0.31(+0.98%) |
Aug 04, 2015 | 31.31 | 31.71 | 31.07 | 31.17 | 1,198,332 | -0.23(-0.72%) |
Aug 03, 2015 | 31.73 | 32.02 | 31.12 | 31.39 | 1,891,570 | -0.47(-1.48%) |
Jul 31, 2015 | 31.80 | 32.11 | 30.55 | 31.86 | 3,405,341 | +0.43(+1.36%) |
Jul 30, 2015 | 30.14 | 32.64 | 28.39 | 31.44 | 6,076,512 | -2.62(-7.68%) |
Jul 29, 2015 | 33.65 | 34.38 | 33.46 | 34.05 | 1,244,933 | +0.43(+1.27%) |
Jul 28, 2015 | 32.69 | 33.72 | 32.57 | 33.62 | 1,495,849 | +1.23(+3.80%) |
Jul 27, 2015 | 32.52 | 33.07 | 32.09 | 32.40 | 1,177,877 | -0.78(-2.34%) |
Jul 24, 2015 | 33.76 | 33.76 | 32.96 | 33.17 | 1,076,127 | -0.71(-2.11%) |
Jul 23, 2015 | 34.37 | 34.85 | 33.61 | 33.89 | 1,140,481 | -0.55(-1.60%) |
Jul 22, 2015 | 34.87 | 34.96 | 34.38 | 34.44 | 905,334 | -0.58(-1.67%) |
Jul 21, 2015 | 35.58 | 36.00 | 34.94 | 35.02 | 660,229 | -0.46(-1.30%) |
Jul 20, 2015 | 35.52 | 35.79 | 35.28 | 35.48 | 674,200 | -0.10(-0.27%) |
Jul 17, 2015 | 35.88 | 35.92 | 35.53 | 35.58 | 514,706 | -0.31(-0.85%) |
Jul 16, 2015 | 36.08 | 36.29 | 35.76 | 35.88 | 651,790 | +0.15(+0.41%) |
Jul 15, 2015 | 36.34 | 36.76 | 35.60 | 35.73 | 533,196 | -0.67(-1.84%) |
Jul 14, 2015 | 36.14 | 36.47 | 36.01 | 36.41 | 832,224 | +0.05(+0.14%) |
Jul 13, 2015 | 35.07 | 36.41 | 34.90 | 36.35 | 1,321,527 | +1.47(+4.23%) |
Jul 10, 2015 | 35.09 | 35.33 | 34.78 | 34.88 | 581,049 | +0.13(+0.38%) |
Jul 09, 2015 | 35.54 | 35.64 | 34.74 | 34.75 | 1,129,749 | -0.23(-0.65%) |
Jul 08, 2015 | 35.25 | 35.68 | 34.67 | 34.98 | 1,732,848 | -0.65(-1.84%) |
Jul 07, 2015 | 36.05 | 36.10 | 34.51 | 35.63 | 2,450,074 | -0.42(-1.16%) |
Jul 06, 2015 | 36.04 | 36.57 | 35.73 | 36.05 | 1,776,412 | -0.29(-0.79%) |
Jul 02, 2015 | 36.11 | 36.34 | 36.34 | 36.34 | 2,012,934 | +0.34(+0.94%) |