Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.65 | 28.82 | 26.65 | 28.50 | 8,840,266 | +2.22(+8.43%) |
Sep 29, 2015 | 28.04 | 28.35 | 26.22 | 26.28 | 7,975,474 | -1.78(-6.35%) |
Sep 28, 2015 | 29.39 | 29.46 | 27.63 | 28.07 | 7,445,156 | -1.60(-5.39%) |
Sep 25, 2015 | 30.10 | 30.12 | 29.41 | 29.66 | 2,940,374 | -0.09(-0.31%) |
Sep 24, 2015 | 29.98 | 30.14 | 28.89 | 29.76 | 5,628,968 | -0.30(-0.99%) |
Sep 23, 2015 | 31.29 | 31.47 | 29.97 | 30.05 | 3,410,989 | -1.23(-3.94%) |
Sep 22, 2015 | 31.51 | 31.71 | 31.06 | 31.29 | 1,547,743 | -0.55(-1.72%) |
Sep 21, 2015 | 31.77 | 31.90 | 31.47 | 31.83 | 1,700,283 | +0.21(+0.65%) |
Sep 18, 2015 | 31.54 | 31.81 | 31.26 | 31.63 | 2,227,014 | -0.09(-0.29%) |
Sep 17, 2015 | 31.67 | 32.13 | 31.47 | 31.72 | 2,638,053 | +0.05(+0.14%) |
Sep 16, 2015 | 31.56 | 31.77 | 31.45 | 31.67 | 2,954,943 | +0.37(+1.17%) |
Sep 15, 2015 | 31.45 | 31.77 | 31.31 | 31.31 | 2,077,170 | -0.05(-0.15%) |
Sep 14, 2015 | 31.54 | 31.74 | 31.33 | 31.35 | 2,680,771 | -0.32(-1.01%) |
Sep 11, 2015 | 32.04 | 32.04 | 31.54 | 31.67 | 2,942,935 | -0.64(-1.98%) |
Sep 10, 2015 | 32.52 | 32.56 | 32.22 | 32.31 | 3,389,445 | -0.02(-0.07%) |
Sep 09, 2015 | 32.86 | 32.93 | 32.29 | 32.34 | 2,556,914 | -0.34(-1.05%) |
Sep 08, 2015 | 32.72 | 32.84 | 32.54 | 32.68 | 1,874,383 | +0.05(+0.14%) |
Sep 04, 2015 | 32.52 | 32.63 | 32.63 | 32.63 | 2,503,240 | -0.14(-0.42%) |
Sep 03, 2015 | 32.95 | 33.16 | 32.68 | 32.77 | 2,308,409 | -0.05(-0.14%) |
Sep 02, 2015 | 32.82 | 33.09 | 32.21 | 32.82 | 2,255,377 | +0.27(+0.84%) |
Sep 01, 2015 | 32.50 | 32.84 | 32.40 | 32.54 | 3,134,225 | -0.43(-1.32%) |
Aug 31, 2015 | 33.14 | 33.43 | 32.61 | 32.98 | 3,081,734 | -0.23(-0.69%) |
Aug 28, 2015 | 32.86 | 33.43 | 32.79 | 33.20 | 3,645,874 | +0.23(+0.69%) |
Aug 27, 2015 | 32.36 | 33.09 | 32.15 | 32.98 | 4,684,358 | +0.94(+2.92%) |
Aug 26, 2015 | 31.65 | 32.04 | 31.15 | 32.04 | 6,194,430 | +0.55(+1.74%) |
Aug 25, 2015 | 32.31 | 32.82 | 31.49 | 31.49 | 3,878,487 | -1.51(-4.57%) |
Aug 24, 2015 | 30.60 | 33.00 | 27.40 | 33.00 | 5,767,713 | +0.87(+2.70%) |
Aug 21, 2015 | 32.61 | 32.82 | 32.11 | 32.13 | 4,301,790 | -0.59(-1.81%) |
Aug 20, 2015 | 33.11 | 33.34 | 32.63 | 32.72 | 6,137,845 | -0.41(-1.24%) |
Aug 19, 2015 | 33.52 | 33.62 | 33.00 | 33.14 | 2,378,502 | -0.39(-1.16%) |
Aug 18, 2015 | 33.75 | 33.89 | 33.43 | 33.52 | 1,774,580 | -0.18(-0.54%) |
Aug 17, 2015 | 33.30 | 33.77 | 33.16 | 33.71 | 1,727,300 | +0.37(+1.10%) |
Aug 14, 2015 | 33.27 | 33.52 | 33.16 | 33.34 | 3,527,589 | +0.21(+0.62%) |
Aug 13, 2015 | 33.50 | 33.84 | 33.09 | 33.14 | 2,799,154 | -0.39(-1.16%) |
Aug 12, 2015 | 33.07 | 33.59 | 32.77 | 33.52 | 4,318,583 | +0.45(+1.37%) |
Aug 11, 2015 | 32.67 | 33.07 | 32.62 | 33.07 | 3,558,706 | +0.07(+0.20%) |
Aug 10, 2015 | 32.33 | 33.07 | 32.31 | 33.00 | 3,695,669 | +0.72(+2.22%) |
Aug 07, 2015 | 32.24 | 32.64 | 32.11 | 32.29 | 3,813,767 | -0.02(-0.07%) |
Aug 06, 2015 | 32.44 | 32.55 | 31.21 | 32.31 | 7,142,840 | -0.16(-0.48%) |
Aug 05, 2015 | 33.79 | 34.01 | 32.47 | 32.47 | 7,514,346 | -1.16(-3.46%) |
Aug 04, 2015 | 33.96 | 34.20 | 33.61 | 33.63 | 1,320,187 | -0.27(-0.79%) |
Aug 03, 2015 | 34.30 | 34.43 | 33.83 | 33.90 | 2,467,005 | -0.58(-1.69%) |
Jul 31, 2015 | 34.64 | 34.84 | 34.46 | 34.48 | 1,592,998 | -0.18(-0.52%) |
Jul 30, 2015 | 34.95 | 35.06 | 34.50 | 34.66 | 1,727,961 | -0.25(-0.71%) |
Jul 29, 2015 | 34.37 | 34.93 | 34.26 | 34.90 | 2,641,658 | +0.43(+1.23%) |
Jul 28, 2015 | 34.01 | 34.55 | 33.90 | 34.48 | 2,704,115 | +0.58(+1.72%) |
Jul 27, 2015 | 33.56 | 33.99 | 33.34 | 33.90 | 2,423,022 | +0.18(+0.53%) |
Jul 24, 2015 | 33.67 | 33.81 | 33.49 | 33.72 | 2,193,404 | +0.27(+0.80%) |
Jul 23, 2015 | 33.43 | 33.75 | 33.34 | 33.45 | 3,477,393 | +0.02(+0.07%) |
Jul 22, 2015 | 34.08 | 34.10 | 33.27 | 33.43 | 3,571,382 | -0.67(-1.97%) |
Jul 21, 2015 | 34.12 | 34.41 | 33.90 | 34.10 | 2,234,594 | +0.00(+0.00%) |
Jul 20, 2015 | 34.57 | 34.64 | 34.10 | 34.10 | 2,738,401 | -0.51(-1.49%) |
Jul 17, 2015 | 34.84 | 34.93 | 34.48 | 34.61 | 2,170,232 | -0.29(-0.83%) |
Jul 16, 2015 | 35.28 | 35.28 | 34.88 | 34.90 | 2,673,177 | -0.31(-0.89%) |
Jul 15, 2015 | 35.73 | 35.78 | 35.22 | 35.22 | 1,675,772 | -0.49(-1.38%) |
Jul 14, 2015 | 35.46 | 35.89 | 35.33 | 35.71 | 1,688,183 | +0.25(+0.69%) |
Jul 13, 2015 | 35.46 | 35.71 | 35.24 | 35.46 | 1,936,412 | +0.31(+0.89%) |
Jul 10, 2015 | 34.93 | 35.17 | 34.86 | 35.15 | 1,660,168 | +0.36(+1.03%) |
Jul 09, 2015 | 35.11 | 35.20 | 34.73 | 34.79 | 1,635,349 | +0.11(+0.32%) |
Jul 08, 2015 | 35.06 | 35.24 | 34.59 | 34.68 | 2,451,334 | -0.63(-1.77%) |
Jul 07, 2015 | 34.57 | 35.31 | 34.37 | 35.31 | 3,849,261 | +0.72(+2.07%) |
Jul 06, 2015 | 34.61 | 34.84 | 34.52 | 34.59 | 2,520,047 | -0.29(-0.83%) |
Jul 02, 2015 | 34.59 | 34.88 | 34.88 | 34.88 | 2,556,758 | +0.38(+1.10%) |