Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.22 | 28.37 | 27.97 | 28.32 | 36,644,984 | +0.70(+2.54%) |
Sep 29, 2015 | 27.50 | 27.82 | 27.40 | 27.62 | 33,727,984 | -0.02(-0.09%) |
Sep 28, 2015 | 27.93 | 27.96 | 27.51 | 27.64 | 34,103,212 | -0.51(-1.82%) |
Sep 25, 2015 | 28.68 | 28.77 | 28.09 | 28.15 | 27,599,730 | -0.10(-0.34%) |
Sep 24, 2015 | 27.98 | 28.37 | 27.80 | 28.25 | 32,373,306 | -0.22(-0.79%) |
Sep 23, 2015 | 28.68 | 28.71 | 28.38 | 28.47 | 21,004,064 | -0.41(-1.41%) |
Sep 22, 2015 | 28.81 | 28.93 | 28.64 | 28.88 | 24,299,828 | -0.51(-1.74%) |
Sep 21, 2015 | 29.34 | 29.53 | 29.19 | 29.39 | 25,215,162 | +0.42(+1.43%) |
Sep 18, 2015 | 29.28 | 29.48 | 28.89 | 28.97 | 40,499,900 | -0.65(-2.21%) |
Sep 17, 2015 | 29.35 | 30.29 | 29.27 | 29.63 | 35,914,452 | -0.34(-1.15%) |
Sep 16, 2015 | 29.67 | 30.06 | 29.61 | 29.97 | 37,674,048 | +0.87(+2.99%) |
Sep 15, 2015 | 28.77 | 29.19 | 28.70 | 29.10 | 18,499,402 | +0.38(+1.31%) |
Sep 14, 2015 | 28.68 | 28.75 | 28.45 | 28.73 | 22,545,956 | -0.29(-0.99%) |
Sep 11, 2015 | 28.63 | 29.02 | 28.54 | 29.01 | 29,171,858 | +0.22(+0.78%) |
Sep 10, 2015 | 28.65 | 29.07 | 28.61 | 28.79 | 28,956,752 | +0.06(+0.19%) |
Sep 09, 2015 | 29.39 | 29.52 | 28.70 | 28.73 | 35,776,720 | +0.03(+0.11%) |
Sep 08, 2015 | 28.63 | 28.76 | 28.39 | 28.70 | 54,666,888 | +1.89(+7.06%) |
Sep 04, 2015 | 27.01 | 26.81 | 26.81 | 26.81 | 51,222,224 | -1.03(-3.70%) |
Sep 03, 2015 | 27.88 | 28.36 | 27.76 | 27.84 | 31,767,062 | +0.16(+0.58%) |
Sep 02, 2015 | 27.62 | 27.69 | 27.22 | 27.68 | 30,791,556 | +0.31(+1.14%) |
Sep 01, 2015 | 27.63 | 27.78 | 27.14 | 27.37 | 65,872,172 | -1.30(-4.54%) |
Aug 31, 2015 | 28.81 | 29.01 | 28.53 | 28.67 | 41,465,260 | -0.36(-1.24%) |
Aug 28, 2015 | 29.08 | 29.28 | 28.87 | 29.03 | 42,939,472 | -0.89(-2.96%) |
Aug 27, 2015 | 29.26 | 30.07 | 29.18 | 29.91 | 71,685,304 | +1.34(+4.69%) |
Aug 26, 2015 | 28.29 | 28.61 | 27.51 | 28.57 | 74,121,992 | +0.62(+2.23%) |
Aug 25, 2015 | 29.22 | 29.28 | 27.92 | 27.95 | 56,014,356 | +0.62(+2.28%) |
Aug 24, 2015 | 26.68 | 28.49 | 26.21 | 27.33 | 75,074,344 | -1.86(-6.37%) |
Aug 21, 2015 | 29.73 | 29.94 | 29.08 | 29.19 | 66,569,788 | -0.75(-2.51%) |
Aug 20, 2015 | 30.16 | 30.31 | 29.90 | 29.94 | 46,638,096 | -0.76(-2.47%) |
Aug 19, 2015 | 31.06 | 31.10 | 30.43 | 30.70 | 53,679,908 | -0.70(-2.24%) |
Aug 18, 2015 | 31.38 | 31.56 | 31.31 | 31.40 | 24,727,504 | -0.67(-2.09%) |
Aug 17, 2015 | 31.80 | 32.09 | 31.73 | 32.07 | 18,015,866 | -0.21(-0.64%) |
Aug 14, 2015 | 32.18 | 32.30 | 32.14 | 32.28 | 12,696,244 | +0.10(+0.30%) |
Aug 13, 2015 | 32.26 | 32.45 | 32.13 | 32.18 | 27,489,064 | +0.24(+0.75%) |
Aug 12, 2015 | 31.76 | 32.05 | 31.66 | 31.94 | 54,426,848 | -0.71(-2.18%) |
Aug 11, 2015 | 32.45 | 32.69 | 32.29 | 32.65 | 31,659,630 | -0.43(-1.30%) |
Aug 10, 2015 | 32.83 | 33.17 | 32.81 | 33.08 | 29,226,418 | +0.73(+2.25%) |
Aug 07, 2015 | 32.49 | 32.53 | 32.23 | 32.36 | 16,740,569 | +0.34(+1.05%) |
Aug 06, 2015 | 32.22 | 32.28 | 31.90 | 32.02 | 18,520,734 | -0.27(-0.84%) |
Aug 05, 2015 | 32.45 | 32.59 | 32.17 | 32.29 | 20,811,292 | +0.22(+0.70%) |
Aug 04, 2015 | 32.06 | 32.27 | 31.92 | 32.07 | 22,828,424 | +0.22(+0.70%) |
Aug 03, 2015 | 32.00 | 32.03 | 31.67 | 31.85 | 24,545,770 | -0.47(-1.46%) |
Jul 31, 2015 | 32.51 | 32.65 | 32.21 | 32.32 | 30,338,602 | -0.13(-0.39%) |
Jul 30, 2015 | 32.36 | 32.52 | 32.22 | 32.45 | 21,311,704 | -0.50(-1.53%) |
Jul 29, 2015 | 32.51 | 33.06 | 32.41 | 32.95 | 49,030,496 | +0.38(+1.18%) |
Jul 28, 2015 | 32.04 | 32.57 | 32.06 | 32.57 | 33,491,158 | +0.53(+1.64%) |
Jul 27, 2015 | 31.97 | 32.31 | 31.77 | 32.04 | 65,440,972 | -1.29(-3.86%) |
Jul 24, 2015 | 33.65 | 33.67 | 33.11 | 33.32 | 32,224,388 | -0.45(-1.32%) |
Jul 23, 2015 | 34.03 | 34.07 | 33.72 | 33.77 | 21,536,208 | -0.01(-0.02%) |
Jul 22, 2015 | 33.81 | 33.92 | 33.73 | 33.78 | 20,663,726 | -0.35(-1.03%) |
Jul 21, 2015 | 34.29 | 34.38 | 34.10 | 34.13 | 21,277,134 | +0.14(+0.42%) |
Jul 20, 2015 | 33.99 | 34.13 | 33.81 | 33.99 | 15,653,798 | -0.22(-0.63%) |
Jul 17, 2015 | 34.27 | 34.30 | 34.07 | 34.20 | 18,792,158 | +0.24(+0.71%) |
Jul 16, 2015 | 33.78 | 33.98 | 33.70 | 33.96 | 23,013,994 | +0.65(+1.94%) |
Jul 15, 2015 | 33.67 | 33.73 | 33.29 | 33.32 | 41,159,384 | -0.79(-2.32%) |
Jul 14, 2015 | 33.86 | 34.15 | 33.80 | 34.11 | 21,515,022 | -0.15(-0.44%) |
Jul 13, 2015 | 34.46 | 34.50 | 34.17 | 34.26 | 35,684,856 | +0.12(+0.35%) |
Jul 10, 2015 | 34.17 | 34.19 | 33.66 | 34.14 | 66,148,012 | +1.48(+4.55%) |
Jul 09, 2015 | 33.01 | 33.11 | 32.57 | 32.65 | 63,430,536 | +1.56(+5.01%) |
Jul 08, 2015 | 31.67 | 32.07 | 31.04 | 31.10 | 125,826,704 | -2.40(-7.17%) |
Jul 07, 2015 | 33.15 | 33.59 | 32.50 | 33.50 | 108,160,048 | -1.50(-4.29%) |
Jul 06, 2015 | 35.07 | 35.39 | 34.81 | 35.00 | 45,068,408 | -1.57(-4.30%) |
Jul 02, 2015 | 36.74 | 36.57 | 36.57 | 36.57 | 19,895,232 | +0.06(+0.17%) |