Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.10 | 28.77 | 27.85 | 28.73 | 1,451,042 | +0.76(+2.72%) |
Sep 29, 2015 | 28.39 | 28.50 | 27.69 | 27.97 | 1,102,377 | -0.50(-1.76%) |
Sep 28, 2015 | 29.91 | 30.09 | 28.13 | 28.47 | 1,387,492 | -1.59(-5.29%) |
Sep 25, 2015 | 30.05 | 30.57 | 29.74 | 30.06 | 1,026,839 | +0.25(+0.84%) |
Sep 24, 2015 | 29.52 | 30.15 | 29.45 | 29.81 | 826,525 | -0.05(-0.17%) |
Sep 23, 2015 | 29.78 | 30.04 | 29.53 | 29.86 | 499,532 | +0.18(+0.61%) |
Sep 22, 2015 | 29.56 | 30.16 | 29.27 | 29.68 | 849,685 | -0.25(-0.84%) |
Sep 21, 2015 | 29.71 | 30.12 | 29.65 | 29.93 | 966,885 | +0.40(+1.35%) |
Sep 18, 2015 | 29.18 | 29.99 | 29.12 | 29.53 | 2,072,641 | -0.01(-0.03%) |
Sep 17, 2015 | 29.39 | 29.79 | 29.25 | 29.54 | 1,306,305 | +0.06(+0.20%) |
Sep 16, 2015 | 29.49 | 29.67 | 29.14 | 29.48 | 819,419 | -0.01(-0.03%) |
Sep 15, 2015 | 29.16 | 29.62 | 29.04 | 29.49 | 608,067 | +0.45(+1.55%) |
Sep 14, 2015 | 29.33 | 29.34 | 28.69 | 29.04 | 799,474 | -0.14(-0.48%) |
Sep 11, 2015 | 28.48 | 29.18 | 28.25 | 29.18 | 644,258 | +0.03(+0.10%) |
Sep 10, 2015 | 29.07 | 29.37 | 28.88 | 29.15 | 705,020 | +0.03(+0.10%) |
Sep 09, 2015 | 29.75 | 29.94 | 29.05 | 29.12 | 802,707 | -0.46(-1.56%) |
Sep 08, 2015 | 28.90 | 29.64 | 28.59 | 29.58 | 1,307,354 | +1.13(+3.97%) |
Sep 04, 2015 | 28.35 | 28.45 | 28.45 | 28.45 | 1,002,200 | -0.25(-0.87%) |
Sep 03, 2015 | 28.86 | 29.00 | 28.28 | 28.70 | 1,145,683 | -0.01(-0.03%) |
Sep 02, 2015 | 28.65 | 29.01 | 28.07 | 28.71 | 1,706,964 | +0.36(+1.27%) |
Sep 01, 2015 | 28.50 | 29.09 | 28.16 | 28.35 | 1,709,584 | -0.78(-2.68%) |
Aug 31, 2015 | 29.50 | 29.64 | 28.88 | 29.13 | 2,025,255 | -0.65(-2.18%) |
Aug 28, 2015 | 28.78 | 29.84 | 28.73 | 29.78 | 1,786,581 | +0.86(+2.97%) |
Aug 27, 2015 | 28.63 | 28.95 | 28.09 | 28.92 | 1,513,488 | +0.62(+2.19%) |
Aug 26, 2015 | 28.09 | 28.41 | 27.32 | 28.30 | 1,870,001 | +0.67(+2.42%) |
Aug 25, 2015 | 28.66 | 28.71 | 27.62 | 27.63 | 1,742,985 | -0.20(-0.72%) |
Aug 24, 2015 | 25.60 | 28.13 | 25.01 | 27.83 | 3,424,141 | -1.05(-3.64%) |
Aug 21, 2015 | 28.95 | 29.57 | 28.48 | 28.88 | 2,276,588 | -0.50(-1.70%) |
Aug 20, 2015 | 30.21 | 30.26 | 29.34 | 29.38 | 1,460,792 | -0.97(-3.20%) |
Aug 19, 2015 | 31.06 | 31.11 | 30.32 | 30.35 | 1,118,360 | -0.76(-2.44%) |
Aug 18, 2015 | 31.55 | 31.61 | 31.04 | 31.11 | 1,605,292 | -0.48(-1.52%) |
Aug 17, 2015 | 30.59 | 31.69 | 30.23 | 31.59 | 1,993,500 | +0.87(+2.83%) |
Aug 14, 2015 | 30.08 | 31.01 | 30.00 | 30.72 | 1,404,954 | +0.58(+1.92%) |
Aug 13, 2015 | 30.41 | 30.51 | 29.99 | 30.14 | 1,436,508 | -0.12(-0.40%) |
Aug 12, 2015 | 30.17 | 30.35 | 29.50 | 30.26 | 1,743,646 | -0.33(-1.08%) |
Aug 11, 2015 | 29.20 | 31.39 | 29.10 | 30.59 | 4,684,229 | -0.35(-1.13%) |
Aug 10, 2015 | 31.55 | 31.92 | 30.86 | 30.94 | 3,732,595 | -0.52(-1.65%) |
Aug 07, 2015 | 31.39 | 31.49 | 31.09 | 31.46 | 1,964,348 | -0.08(-0.25%) |
Aug 06, 2015 | 32.00 | 32.26 | 31.41 | 31.54 | 2,015,157 | -0.31(-0.97%) |
Aug 05, 2015 | 31.64 | 32.71 | 31.64 | 31.85 | 2,217,915 | +0.42(+1.34%) |
Aug 04, 2015 | 31.41 | 31.79 | 31.34 | 31.43 | 1,018,156 | +0.04(+0.13%) |
Aug 03, 2015 | 31.45 | 31.53 | 31.07 | 31.39 | 1,043,351 | -0.19(-0.60%) |
Jul 31, 2015 | 31.90 | 32.00 | 31.51 | 31.58 | 898,206 | -0.23(-0.72%) |
Jul 30, 2015 | 31.29 | 32.17 | 31.05 | 31.81 | 1,222,586 | +0.38(+1.21%) |
Jul 29, 2015 | 31.31 | 31.64 | 31.21 | 31.43 | 2,024,016 | -0.09(-0.29%) |
Jul 28, 2015 | 31.05 | 31.55 | 30.82 | 31.52 | 2,073,732 | +0.79(+2.57%) |
Jul 27, 2015 | 31.20 | 31.39 | 30.53 | 30.73 | 1,569,969 | -0.68(-2.16%) |
Jul 24, 2015 | 31.20 | 31.69 | 31.12 | 31.41 | 2,411,026 | +0.25(+0.80%) |
Jul 23, 2015 | 31.50 | 31.72 | 31.14 | 31.16 | 1,627,995 | -0.33(-1.05%) |
Jul 22, 2015 | 31.14 | 31.55 | 31.02 | 31.49 | 1,758,279 | +0.23(+0.74%) |
Jul 21, 2015 | 31.04 | 31.56 | 31.02 | 31.26 | 2,406,561 | -0.09(-0.29%) |
Jul 20, 2015 | 31.17 | 31.54 | 31.00 | 31.35 | 2,048,317 | +0.21(+0.67%) |
Jul 17, 2015 | 30.02 | 31.32 | 29.93 | 31.14 | 4,675,943 | +1.19(+3.97%) |
Jul 16, 2015 | 29.40 | 29.99 | 29.29 | 29.95 | 2,452,511 | +0.59(+2.01%) |
Jul 15, 2015 | 29.26 | 29.51 | 29.18 | 29.36 | 1,914,710 | +0.03(+0.10%) |
Jul 14, 2015 | 28.95 | 29.35 | 28.71 | 29.33 | 1,849,786 | +0.48(+1.66%) |
Jul 13, 2015 | 28.50 | 28.85 | 28.44 | 28.85 | 1,028,762 | +0.59(+2.09%) |
Jul 10, 2015 | 28.00 | 28.33 | 27.79 | 28.26 | 1,266,866 | +0.52(+1.87%) |
Jul 09, 2015 | 27.55 | 27.90 | 27.51 | 27.74 | 1,039,622 | +0.49(+1.80%) |
Jul 08, 2015 | 27.41 | 27.59 | 27.01 | 27.25 | 892,661 | -0.36(-1.30%) |
Jul 07, 2015 | 27.51 | 27.72 | 27.06 | 27.61 | 1,186,376 | +0.15(+0.55%) |
Jul 06, 2015 | 27.26 | 27.58 | 27.11 | 27.46 | 865,203 | +0.06(+0.22%) |
Jul 02, 2015 | 27.37 | 27.40 | 27.40 | 27.40 | 1,095,900 | -0.05(-0.18%) |