Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.71 | 31.77 | 31.24 | 31.46 | 13,428,858 | +0.10(+0.31%) |
Sep 29, 2015 | 31.60 | 31.71 | 31.16 | 31.36 | 12,684,175 | -0.23(-0.73%) |
Sep 28, 2015 | 31.43 | 32.10 | 31.40 | 31.60 | 13,628,590 | -0.09(-0.29%) |
Sep 25, 2015 | 31.68 | 32.02 | 31.57 | 31.69 | 9,780,949 | +0.10(+0.33%) |
Sep 24, 2015 | 31.31 | 31.68 | 31.25 | 31.58 | 9,686,646 | +0.12(+0.39%) |
Sep 23, 2015 | 31.27 | 31.51 | 31.23 | 31.46 | 6,357,982 | +0.12(+0.37%) |
Sep 22, 2015 | 31.34 | 31.55 | 31.17 | 31.35 | 8,558,566 | -0.34(-1.08%) |
Sep 21, 2015 | 31.51 | 31.79 | 31.39 | 31.69 | 7,063,427 | +0.43(+1.37%) |
Sep 18, 2015 | 31.23 | 31.95 | 31.16 | 31.26 | 22,247,662 | -0.37(-1.17%) |
Sep 17, 2015 | 31.94 | 32.02 | 31.46 | 31.63 | 16,947,488 | -0.39(-1.21%) |
Sep 16, 2015 | 32.10 | 32.19 | 31.71 | 32.02 | 18,524,252 | +0.72(+2.31%) |
Sep 15, 2015 | 30.47 | 31.35 | 30.23 | 31.29 | 18,441,522 | +0.96(+3.17%) |
Sep 14, 2015 | 30.49 | 30.54 | 30.16 | 30.33 | 9,628,676 | -0.08(-0.27%) |
Sep 11, 2015 | 30.47 | 30.72 | 30.19 | 30.42 | 9,290,984 | -0.07(-0.22%) |
Sep 10, 2015 | 30.32 | 30.60 | 30.22 | 30.48 | 13,934,176 | +0.14(+0.47%) |
Sep 09, 2015 | 30.89 | 30.99 | 30.25 | 30.34 | 11,278,949 | -0.27(-0.88%) |
Sep 08, 2015 | 30.30 | 30.61 | 30.12 | 30.61 | 10,123,487 | +0.64(+2.12%) |
Sep 04, 2015 | 30.33 | 29.97 | 29.97 | 29.97 | 12,389,737 | -0.69(-2.26%) |
Sep 03, 2015 | 30.56 | 30.85 | 30.50 | 30.66 | 8,670,839 | +0.26(+0.87%) |
Sep 02, 2015 | 30.08 | 30.44 | 30.02 | 30.40 | 11,562,218 | +0.63(+2.11%) |
Sep 01, 2015 | 30.17 | 30.17 | 29.58 | 29.77 | 15,234,007 | -0.89(-2.89%) |
Aug 31, 2015 | 30.88 | 30.97 | 30.61 | 30.66 | 8,800,435 | -0.34(-1.09%) |
Aug 28, 2015 | 30.73 | 31.07 | 30.69 | 31.00 | 13,019,814 | +0.26(+0.86%) |
Aug 27, 2015 | 30.71 | 30.89 | 30.14 | 30.73 | 13,375,860 | +0.29(+0.94%) |
Aug 26, 2015 | 30.33 | 30.50 | 29.53 | 30.45 | 17,503,494 | +0.80(+2.68%) |
Aug 25, 2015 | 30.62 | 30.80 | 29.65 | 29.65 | 16,431,540 | -0.18(-0.61%) |
Aug 24, 2015 | 27.87 | 30.27 | 27.13 | 29.84 | 29,990,152 | -1.03(-3.34%) |
Aug 21, 2015 | 31.03 | 31.47 | 30.84 | 30.87 | 18,439,362 | -0.45(-1.44%) |
Aug 20, 2015 | 31.09 | 31.67 | 31.01 | 31.32 | 10,501,628 | -0.05(-0.15%) |
Aug 19, 2015 | 31.47 | 31.63 | 31.00 | 31.36 | 14,557,495 | -0.22(-0.71%) |
Aug 18, 2015 | 31.80 | 31.86 | 31.53 | 31.59 | 8,640,850 | -0.27(-0.84%) |
Aug 17, 2015 | 31.76 | 31.91 | 31.53 | 31.86 | 5,911,340 | -0.05(-0.16%) |
Aug 14, 2015 | 31.80 | 31.92 | 31.63 | 31.91 | 7,173,812 | +0.11(+0.34%) |
Aug 13, 2015 | 31.76 | 31.86 | 31.54 | 31.80 | 10,649,751 | -0.10(-0.31%) |
Aug 12, 2015 | 31.65 | 31.90 | 31.59 | 31.90 | 10,316,310 | +0.01(+0.02%) |
Aug 11, 2015 | 31.72 | 32.27 | 31.61 | 31.89 | 14,606,043 | +0.01(+0.04%) |
Aug 10, 2015 | 31.87 | 32.04 | 31.76 | 31.88 | 8,141,065 | +0.13(+0.40%) |
Aug 07, 2015 | 31.76 | 31.85 | 31.51 | 31.75 | 9,625,259 | -0.05(-0.14%) |
Aug 06, 2015 | 31.84 | 31.93 | 31.75 | 31.80 | 10,425,206 | +0.06(+0.18%) |
Aug 05, 2015 | 31.55 | 31.83 | 31.44 | 31.74 | 10,836,460 | +0.31(+1.00%) |
Aug 04, 2015 | 31.21 | 31.52 | 31.19 | 31.43 | 8,562,057 | +0.15(+0.48%) |
Aug 03, 2015 | 31.15 | 31.29 | 30.96 | 31.28 | 7,086,355 | +0.16(+0.51%) |
Jul 31, 2015 | 31.21 | 31.24 | 31.05 | 31.12 | 8,465,116 | +0.10(+0.33%) |
Jul 30, 2015 | 30.75 | 31.11 | 30.61 | 31.01 | 12,685,875 | -0.11(-0.37%) |
Jul 29, 2015 | 31.76 | 31.88 | 30.93 | 31.13 | 16,472,048 | -0.49(-1.54%) |
Jul 28, 2015 | 30.96 | 31.64 | 30.90 | 31.61 | 16,250,574 | +0.74(+2.41%) |
Jul 27, 2015 | 30.63 | 30.97 | 30.62 | 30.87 | 10,450,441 | +0.09(+0.30%) |
Jul 24, 2015 | 30.77 | 30.88 | 30.68 | 30.78 | 9,509,074 | -0.02(-0.06%) |
Jul 23, 2015 | 30.87 | 30.88 | 30.60 | 30.80 | 8,333,976 | -0.08(-0.26%) |
Jul 22, 2015 | 30.71 | 30.91 | 30.70 | 30.88 | 13,945,862 | +0.23(+0.77%) |
Jul 21, 2015 | 30.71 | 30.73 | 30.57 | 30.64 | 9,887,669 | -0.09(-0.30%) |
Jul 20, 2015 | 30.46 | 30.81 | 30.46 | 30.73 | 11,486,275 | +0.28(+0.92%) |
Jul 17, 2015 | 30.20 | 30.52 | 30.05 | 30.45 | 13,641,732 | +0.18(+0.59%) |
Jul 16, 2015 | 29.51 | 30.53 | 29.48 | 30.28 | 21,965,980 | +0.96(+3.28%) |
Jul 15, 2015 | 29.39 | 29.48 | 29.26 | 29.31 | 11,992,633 | -0.07(-0.23%) |
Jul 14, 2015 | 29.37 | 29.45 | 29.30 | 29.38 | 12,990,176 | +0.01(+0.04%) |
Jul 13, 2015 | 29.50 | 29.64 | 29.33 | 29.37 | 14,198,195 | +0.01(+0.04%) |
Jul 10, 2015 | 29.46 | 29.63 | 29.31 | 29.36 | 12,692,965 | +0.21(+0.71%) |
Jul 09, 2015 | 29.54 | 29.64 | 29.14 | 29.15 | 12,250,590 | -0.05(-0.16%) |
Jul 08, 2015 | 29.37 | 29.46 | 29.15 | 29.20 | 14,250,291 | -0.37(-1.26%) |
Jul 07, 2015 | 28.59 | 29.65 | 28.58 | 29.57 | 23,314,614 | +1.04(+3.63%) |
Jul 06, 2015 | 27.97 | 28.55 | 27.90 | 28.54 | 13,740,764 | +0.50(+1.80%) |
Jul 02, 2015 | 28.20 | 28.03 | 28.03 | 28.03 | 7,995,413 | -0.06(-0.22%) |