Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.43 | 31.79 | 31.07 | 31.69 | 1,497,712 | +0.57(+1.82%) |
Sep 29, 2015 | 30.79 | 31.38 | 30.67 | 31.13 | 1,255,091 | +0.39(+1.28%) |
Sep 28, 2015 | 31.14 | 31.28 | 30.70 | 30.73 | 1,034,215 | -0.79(-2.52%) |
Sep 25, 2015 | 31.77 | 31.91 | 31.21 | 31.53 | 795,905 | -0.05(-0.17%) |
Sep 24, 2015 | 30.82 | 31.70 | 30.38 | 31.58 | 1,400,465 | +0.25(+0.81%) |
Sep 23, 2015 | 32.18 | 32.37 | 31.30 | 31.33 | 1,021,870 | -0.77(-2.39%) |
Sep 22, 2015 | 32.24 | 32.64 | 31.86 | 32.10 | 1,075,623 | -0.86(-2.62%) |
Sep 21, 2015 | 33.28 | 33.65 | 32.75 | 32.96 | 1,024,079 | -0.24(-0.71%) |
Sep 18, 2015 | 34.01 | 34.29 | 33.10 | 33.19 | 1,422,754 | -1.44(-4.16%) |
Sep 17, 2015 | 35.44 | 35.67 | 34.56 | 34.63 | 934,511 | -1.01(-2.84%) |
Sep 16, 2015 | 34.73 | 35.77 | 34.73 | 35.65 | 974,026 | +1.12(+3.23%) |
Sep 15, 2015 | 34.04 | 34.60 | 33.85 | 34.53 | 1,314,267 | +0.50(+1.46%) |
Sep 14, 2015 | 34.26 | 34.36 | 33.86 | 34.03 | 698,229 | -0.23(-0.66%) |
Sep 11, 2015 | 34.33 | 34.61 | 33.81 | 34.26 | 931,811 | -0.26(-0.76%) |
Sep 10, 2015 | 34.78 | 35.09 | 34.39 | 34.52 | 902,942 | -0.22(-0.63%) |
Sep 09, 2015 | 35.71 | 35.87 | 34.68 | 34.74 | 1,934,498 | -0.82(-2.31%) |
Sep 08, 2015 | 35.14 | 36.17 | 34.62 | 35.56 | 1,401,947 | +1.01(+2.93%) |
Sep 04, 2015 | 34.84 | 34.55 | 34.55 | 34.55 | 1,261,359 | -0.71(-2.00%) |
Sep 03, 2015 | 35.77 | 35.99 | 35.09 | 35.25 | 1,882,749 | -0.39(-1.10%) |
Sep 02, 2015 | 35.92 | 36.23 | 34.70 | 35.65 | 1,617,555 | +0.06(+0.17%) |
Sep 01, 2015 | 36.90 | 37.15 | 35.44 | 35.58 | 2,251,149 | -1.10(-3.00%) |
Aug 31, 2015 | 36.64 | 37.81 | 35.96 | 36.68 | 1,829,578 | +0.00(+0.00%) |
Aug 28, 2015 | 36.09 | 36.81 | 36.01 | 36.68 | 1,656,277 | +0.47(+1.30%) |
Aug 27, 2015 | 36.07 | 36.82 | 35.49 | 36.21 | 3,182,785 | +0.35(+0.97%) |
Aug 26, 2015 | 37.49 | 37.51 | 34.26 | 35.86 | 6,690,659 | +2.26(+6.72%) |
Aug 25, 2015 | 34.17 | 34.63 | 32.92 | 33.60 | 2,678,931 | +0.51(+1.53%) |
Aug 24, 2015 | 28.79 | 34.83 | 28.79 | 33.10 | 2,124,611 | +0.17(+0.50%) |
Aug 21, 2015 | 34.03 | 34.24 | 32.93 | 32.93 | 1,111,769 | -1.16(-3.40%) |
Aug 20, 2015 | 34.67 | 34.89 | 34.08 | 34.09 | 1,064,853 | -0.84(-2.40%) |
Aug 19, 2015 | 34.89 | 35.40 | 34.34 | 34.93 | 1,498,770 | +0.51(+1.47%) |
Aug 18, 2015 | 34.12 | 34.73 | 34.12 | 34.42 | 723,188 | +0.03(+0.08%) |
Aug 17, 2015 | 33.89 | 34.51 | 33.59 | 34.40 | 959,109 | +0.40(+1.18%) |
Aug 14, 2015 | 33.73 | 34.13 | 33.60 | 34.00 | 758,610 | +0.44(+1.30%) |
Aug 13, 2015 | 34.19 | 34.41 | 33.33 | 33.56 | 984,905 | -0.81(-2.36%) |
Aug 12, 2015 | 33.30 | 34.48 | 33.12 | 34.37 | 1,363,189 | +0.84(+2.51%) |
Aug 11, 2015 | 33.06 | 33.60 | 32.70 | 33.53 | 1,244,307 | +0.17(+0.52%) |
Aug 10, 2015 | 32.37 | 33.57 | 32.24 | 33.36 | 1,327,687 | +1.25(+3.90%) |
Aug 07, 2015 | 31.85 | 32.71 | 31.81 | 32.11 | 1,251,409 | +0.18(+0.57%) |
Aug 06, 2015 | 31.30 | 32.06 | 31.16 | 31.92 | 1,412,736 | +0.57(+1.83%) |
Aug 05, 2015 | 31.45 | 31.99 | 31.23 | 31.35 | 1,136,795 | +0.30(+0.98%) |
Aug 04, 2015 | 31.18 | 31.58 | 30.95 | 31.05 | 1,202,976 | -0.23(-0.72%) |
Aug 03, 2015 | 31.61 | 31.90 | 31.00 | 31.27 | 1,898,901 | -0.47(-1.48%) |
Jul 31, 2015 | 31.68 | 31.98 | 30.43 | 31.74 | 3,418,538 | +0.43(+1.36%) |
Jul 30, 2015 | 30.02 | 32.51 | 28.28 | 31.31 | 6,100,061 | -2.61(-7.68%) |
Jul 29, 2015 | 33.52 | 34.25 | 33.33 | 33.92 | 1,249,757 | +0.43(+1.27%) |
Jul 28, 2015 | 32.57 | 33.59 | 32.44 | 33.49 | 1,501,646 | +1.22(+3.80%) |
Jul 27, 2015 | 32.39 | 32.94 | 31.97 | 32.27 | 1,182,442 | -0.77(-2.34%) |
Jul 24, 2015 | 33.63 | 33.63 | 32.83 | 33.04 | 1,080,298 | -0.71(-2.11%) |
Jul 23, 2015 | 34.23 | 34.71 | 33.48 | 33.76 | 1,144,901 | -0.55(-1.60%) |
Jul 22, 2015 | 34.74 | 34.82 | 34.25 | 34.30 | 908,842 | -0.58(-1.67%) |
Jul 21, 2015 | 35.44 | 35.86 | 34.81 | 34.88 | 662,787 | -0.46(-1.30%) |
Jul 20, 2015 | 35.38 | 35.65 | 35.15 | 35.35 | 676,813 | -0.10(-0.27%) |
Jul 17, 2015 | 35.74 | 35.78 | 35.39 | 35.44 | 516,701 | -0.30(-0.85%) |
Jul 16, 2015 | 35.94 | 36.15 | 35.62 | 35.74 | 654,316 | +0.15(+0.41%) |
Jul 15, 2015 | 36.20 | 36.62 | 35.46 | 35.60 | 535,262 | -0.67(-1.84%) |
Jul 14, 2015 | 36.00 | 36.33 | 35.88 | 36.27 | 835,450 | +0.05(+0.14%) |
Jul 13, 2015 | 34.94 | 36.27 | 34.76 | 36.21 | 1,326,648 | +1.47(+4.22%) |
Jul 10, 2015 | 34.95 | 35.20 | 34.65 | 34.75 | 583,300 | +0.13(+0.38%) |
Jul 09, 2015 | 35.41 | 35.50 | 34.61 | 34.62 | 1,134,128 | -0.23(-0.65%) |
Jul 08, 2015 | 35.11 | 35.54 | 34.54 | 34.84 | 1,739,563 | -0.65(-1.84%) |
Jul 07, 2015 | 35.91 | 35.96 | 34.38 | 35.49 | 2,459,569 | -0.42(-1.16%) |
Jul 06, 2015 | 35.90 | 36.43 | 35.59 | 35.91 | 1,783,297 | -0.29(-0.79%) |
Jul 02, 2015 | 35.97 | 36.20 | 36.20 | 36.20 | 2,020,734 | +0.34(+0.94%) |