Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.83 | 32.14 | 31.70 | 32.10 | 376,969 | +0.67(+2.14%) |
Sep 29, 2015 | 31.61 | 31.76 | 31.26 | 31.43 | 203,803 | -0.12(-0.39%) |
Sep 28, 2015 | 32.33 | 32.33 | 31.49 | 31.56 | 604,657 | -0.97(-2.98%) |
Sep 25, 2015 | 32.94 | 32.94 | 32.35 | 32.53 | 178,775 | -0.11(-0.34%) |
Sep 24, 2015 | 32.58 | 32.66 | 32.30 | 32.64 | 134,967 | -0.17(-0.53%) |
Sep 23, 2015 | 32.81 | 32.87 | 32.66 | 32.81 | 889,414 | -0.00(-0.01%) |
Sep 22, 2015 | 32.81 | 32.90 | 32.61 | 32.82 | 142,070 | -0.38(-1.14%) |
Sep 21, 2015 | 33.12 | 33.38 | 32.99 | 33.19 | 97,623 | +0.24(+0.74%) |
Sep 18, 2015 | 33.08 | 33.39 | 32.91 | 32.95 | 615,002 | -0.49(-1.45%) |
Sep 17, 2015 | 33.34 | 33.86 | 33.34 | 33.44 | 237,424 | +0.07(+0.20%) |
Sep 16, 2015 | 33.12 | 33.39 | 33.03 | 33.37 | 107,171 | +0.30(+0.91%) |
Sep 15, 2015 | 32.87 | 33.13 | 32.67 | 33.07 | 90,540 | +0.27(+0.82%) |
Sep 14, 2015 | 32.95 | 32.99 | 32.72 | 32.80 | 339,469 | -0.13(-0.40%) |
Sep 11, 2015 | 32.60 | 32.94 | 32.60 | 32.93 | 87,936 | +0.23(+0.69%) |
Sep 10, 2015 | 32.58 | 32.90 | 32.56 | 32.71 | 163,114 | +0.09(+0.29%) |
Sep 09, 2015 | 33.31 | 33.31 | 32.58 | 32.62 | 166,535 | -0.38(-1.16%) |
Sep 08, 2015 | 32.79 | 33.00 | 32.63 | 33.00 | 216,517 | +0.74(+2.31%) |
Sep 04, 2015 | 32.23 | 32.25 | 32.25 | 32.25 | 233,346 | -0.30(-0.91%) |
Sep 03, 2015 | 32.60 | 32.90 | 32.46 | 32.55 | 333,062 | +0.01(+0.02%) |
Sep 02, 2015 | 32.19 | 32.54 | 32.06 | 32.54 | 609,300 | +0.67(+2.10%) |
Sep 01, 2015 | 31.53 | 32.28 | 31.53 | 31.87 | 2,323,042 | -0.72(-2.21%) |
Aug 31, 2015 | 32.74 | 32.85 | 32.51 | 32.59 | 425,193 | -0.31(-0.95%) |
Aug 28, 2015 | 32.82 | 33.04 | 32.71 | 32.90 | 693,150 | -0.04(-0.13%) |
Aug 27, 2015 | 32.57 | 33.01 | 32.31 | 32.95 | 3,750,602 | +0.70(+2.16%) |
Aug 26, 2015 | 31.43 | 32.28 | 31.21 | 32.25 | 510,684 | +1.13(+3.63%) |
Aug 25, 2015 | 31.28 | 32.27 | 31.11 | 31.12 | 772,118 | +0.15(+0.49%) |
Aug 24, 2015 | 32.11 | 32.27 | 23.23 | 30.97 | 2,107,732 | -1.46(-4.51%) |
Aug 21, 2015 | 33.17 | 33.23 | 32.43 | 32.43 | 847,163 | -1.07(-3.20%) |
Aug 20, 2015 | 34.15 | 34.15 | 33.50 | 33.50 | 300,917 | -0.89(-2.59%) |
Aug 19, 2015 | 34.45 | 34.63 | 34.26 | 34.39 | 230,157 | -0.13(-0.38%) |
Aug 18, 2015 | 34.57 | 34.69 | 34.48 | 34.52 | 346,852 | -0.11(-0.33%) |
Aug 17, 2015 | 34.19 | 34.64 | 34.15 | 34.64 | 112,182 | +0.34(+0.98%) |
Aug 14, 2015 | 34.25 | 34.31 | 34.15 | 34.30 | 235,731 | +0.03(+0.10%) |
Aug 13, 2015 | 34.14 | 34.45 | 34.10 | 34.27 | 568,492 | +0.12(+0.36%) |
Aug 12, 2015 | 33.91 | 34.17 | 33.61 | 34.14 | 995,293 | -0.06(-0.18%) |
Aug 11, 2015 | 34.20 | 34.41 | 34.07 | 34.21 | 502,889 | -0.24(-0.69%) |
Aug 10, 2015 | 34.44 | 34.54 | 34.40 | 34.44 | 137,730 | +0.27(+0.79%) |
Aug 07, 2015 | 34.32 | 34.32 | 33.96 | 34.17 | 145,362 | -0.11(-0.31%) |
Aug 06, 2015 | 34.85 | 34.85 | 34.00 | 34.28 | 353,878 | -0.57(-1.64%) |
Aug 05, 2015 | 35.14 | 35.15 | 34.81 | 34.85 | 799,789 | -0.21(-0.61%) |
Aug 04, 2015 | 34.95 | 35.11 | 34.92 | 35.07 | 167,742 | +0.07(+0.21%) |
Aug 03, 2015 | 35.18 | 35.18 | 34.83 | 35.00 | 299,353 | -0.01(-0.02%) |
Jul 31, 2015 | 35.01 | 35.10 | 34.91 | 35.00 | 137,648 | +0.16(+0.45%) |
Jul 30, 2015 | 34.77 | 34.88 | 34.60 | 34.85 | 93,424 | +0.05(+0.15%) |
Jul 29, 2015 | 34.55 | 34.81 | 34.55 | 34.79 | 413,250 | +0.25(+0.73%) |
Jul 28, 2015 | 34.35 | 34.57 | 34.19 | 34.54 | 195,422 | +0.31(+0.90%) |
Jul 27, 2015 | 34.44 | 34.44 | 34.16 | 34.23 | 2,303,313 | -0.26(-0.76%) |
Jul 24, 2015 | 34.86 | 34.97 | 34.46 | 34.50 | 133,647 | -0.07(-0.19%) |
Jul 23, 2015 | 34.94 | 34.96 | 34.48 | 34.56 | 131,812 | -0.30(-0.85%) |
Jul 22, 2015 | 34.70 | 34.87 | 34.70 | 34.86 | 168,477 | +0.20(+0.57%) |
Jul 21, 2015 | 34.90 | 34.90 | 34.58 | 34.66 | 98,469 | -0.13(-0.39%) |
Jul 20, 2015 | 34.91 | 34.91 | 34.76 | 34.80 | 169,534 | +0.00(+0.01%) |
Jul 17, 2015 | 34.91 | 34.91 | 34.72 | 34.79 | 158,701 | -0.08(-0.22%) |
Jul 16, 2015 | 34.78 | 34.89 | 34.67 | 34.87 | 241,867 | +0.35(+1.01%) |
Jul 15, 2015 | 34.54 | 34.62 | 34.43 | 34.52 | 107,296 | -0.03(-0.08%) |
Jul 14, 2015 | 34.67 | 34.67 | 34.47 | 34.55 | 240,690 | +0.02(+0.05%) |
Jul 13, 2015 | 34.40 | 34.54 | 34.39 | 34.53 | 180,789 | +0.47(+1.37%) |
Jul 10, 2015 | 33.87 | 34.11 | 33.87 | 34.07 | 183,217 | +0.52(+1.55%) |
Jul 09, 2015 | 33.60 | 33.91 | 33.49 | 33.54 | 157,876 | +0.27(+0.81%) |
Jul 08, 2015 | 33.62 | 33.70 | 33.27 | 33.27 | 1,252,919 | -0.59(-1.75%) |
Jul 07, 2015 | 33.58 | 33.87 | 33.21 | 33.87 | 115,315 | +0.33(+0.97%) |
Jul 06, 2015 | 33.30 | 33.68 | 33.30 | 33.54 | 131,903 | +0.00(+0.01%) |
Jul 02, 2015 | 33.65 | 33.54 | 33.54 | 33.54 | 204,124 | -0.09(-0.26%) |