Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.36 | 27.48 | 26.82 | 27.16 | 6,352,975 | -0.02(-0.08%) |
Sep 29, 2015 | 27.00 | 27.50 | 26.95 | 27.18 | 6,293,260 | +0.23(+0.85%) |
Sep 28, 2015 | 27.41 | 27.67 | 26.84 | 26.95 | 6,753,147 | -0.72(-2.61%) |
Sep 25, 2015 | 28.31 | 28.48 | 27.58 | 27.67 | 6,651,571 | -0.69(-2.44%) |
Sep 24, 2015 | 28.36 | 28.56 | 27.93 | 28.37 | 5,577,368 | -0.26(-0.89%) |
Sep 23, 2015 | 28.63 | 28.84 | 28.35 | 28.62 | 4,276,333 | -0.03(-0.11%) |
Sep 22, 2015 | 28.91 | 29.29 | 28.35 | 28.65 | 4,680,466 | -0.79(-2.67%) |
Sep 21, 2015 | 29.39 | 29.74 | 29.20 | 29.44 | 2,756,231 | +0.12(+0.43%) |
Sep 18, 2015 | 29.68 | 29.75 | 29.05 | 29.31 | 5,562,010 | -0.75(-2.49%) |
Sep 17, 2015 | 30.44 | 30.62 | 29.98 | 30.06 | 4,248,982 | -0.47(-1.53%) |
Sep 16, 2015 | 30.40 | 30.60 | 30.30 | 30.53 | 2,239,744 | +0.20(+0.65%) |
Sep 15, 2015 | 29.86 | 30.37 | 29.61 | 30.34 | 4,035,160 | +0.63(+2.12%) |
Sep 14, 2015 | 29.89 | 29.97 | 29.66 | 29.71 | 2,568,812 | -0.21(-0.71%) |
Sep 11, 2015 | 29.78 | 29.94 | 29.56 | 29.92 | 3,294,058 | +0.07(+0.23%) |
Sep 10, 2015 | 29.78 | 30.11 | 29.68 | 29.85 | 4,307,655 | -0.02(-0.07%) |
Sep 09, 2015 | 30.25 | 30.40 | 29.80 | 29.87 | 3,968,012 | -0.11(-0.38%) |
Sep 08, 2015 | 30.10 | 30.10 | 29.68 | 29.99 | 4,968,908 | +0.40(+1.34%) |
Sep 04, 2015 | 29.78 | 29.59 | 29.59 | 29.59 | 4,438,396 | -0.64(-2.12%) |
Sep 03, 2015 | 30.34 | 30.59 | 30.16 | 30.23 | 4,807,291 | -0.04(-0.14%) |
Sep 02, 2015 | 30.14 | 30.27 | 29.60 | 30.27 | 5,212,286 | +0.58(+1.96%) |
Sep 01, 2015 | 30.07 | 30.24 | 29.51 | 29.69 | 5,426,367 | -1.01(-3.29%) |
Aug 31, 2015 | 30.79 | 30.95 | 30.58 | 30.70 | 3,443,987 | -0.25(-0.81%) |
Aug 28, 2015 | 30.73 | 31.07 | 30.68 | 30.95 | 3,175,802 | -0.07(-0.22%) |
Aug 27, 2015 | 31.16 | 31.23 | 30.44 | 31.02 | 5,779,351 | +0.68(+2.23%) |
Aug 26, 2015 | 29.97 | 30.42 | 29.32 | 30.34 | 7,945,936 | +1.24(+4.26%) |
Aug 25, 2015 | 29.87 | 30.29 | 29.06 | 29.10 | 6,602,204 | -0.26(-0.87%) |
Aug 24, 2015 | 28.50 | 30.14 | 27.87 | 29.36 | 10,423,084 | -1.07(-3.51%) |
Aug 21, 2015 | 31.31 | 31.51 | 30.41 | 30.42 | 6,750,679 | -1.24(-3.91%) |
Aug 20, 2015 | 32.41 | 32.41 | 31.66 | 31.66 | 3,976,856 | -0.86(-2.66%) |
Aug 19, 2015 | 32.63 | 32.82 | 32.18 | 32.53 | 3,641,769 | -0.24(-0.73%) |
Aug 18, 2015 | 32.82 | 32.89 | 32.58 | 32.77 | 2,638,483 | -0.05(-0.14%) |
Aug 17, 2015 | 32.59 | 32.89 | 32.31 | 32.81 | 2,265,364 | +0.06(+0.17%) |
Aug 14, 2015 | 32.66 | 32.87 | 32.60 | 32.76 | 2,028,527 | +0.13(+0.40%) |
Aug 13, 2015 | 32.59 | 32.80 | 32.38 | 32.63 | 2,026,598 | -0.05(-0.16%) |
Aug 12, 2015 | 32.45 | 32.76 | 32.18 | 32.68 | 4,229,456 | -0.03(-0.10%) |
Aug 11, 2015 | 32.95 | 32.95 | 32.39 | 32.71 | 4,541,699 | -0.43(-1.30%) |
Aug 10, 2015 | 33.07 | 33.25 | 32.94 | 33.14 | 3,750,594 | +0.45(+1.38%) |
Aug 07, 2015 | 33.17 | 33.17 | 32.51 | 32.69 | 3,301,262 | -0.18(-0.55%) |
Aug 06, 2015 | 33.06 | 33.09 | 32.71 | 32.87 | 3,088,554 | -0.16(-0.47%) |
Aug 05, 2015 | 33.30 | 33.57 | 32.90 | 33.03 | 3,021,971 | +0.24(+0.73%) |
Aug 04, 2015 | 33.26 | 33.40 | 32.61 | 32.79 | 4,732,921 | -0.70(-2.08%) |
Aug 03, 2015 | 33.69 | 33.74 | 33.13 | 33.48 | 3,857,165 | -0.19(-0.56%) |
Jul 31, 2015 | 33.87 | 33.89 | 33.37 | 33.67 | 4,584,111 | +0.04(+0.12%) |
Jul 30, 2015 | 33.63 | 33.72 | 33.00 | 33.63 | 6,061,700 | -0.47(-1.37%) |
Jul 29, 2015 | 33.68 | 34.13 | 33.68 | 34.10 | 5,640,698 | +0.45(+1.33%) |
Jul 28, 2015 | 34.08 | 34.50 | 33.11 | 33.65 | 6,520,273 | +0.08(+0.23%) |
Jul 27, 2015 | 33.63 | 33.77 | 33.34 | 33.57 | 6,553,730 | -0.13(-0.39%) |
Jul 24, 2015 | 33.92 | 33.92 | 33.47 | 33.70 | 6,972,174 | -0.20(-0.60%) |
Jul 23, 2015 | 33.91 | 34.14 | 33.76 | 33.90 | 4,814,919 | -0.09(-0.26%) |
Jul 22, 2015 | 33.99 | 34.10 | 33.81 | 33.99 | 4,430,012 | +0.12(+0.35%) |
Jul 21, 2015 | 33.54 | 34.02 | 33.52 | 33.87 | 4,830,058 | +0.18(+0.52%) |
Jul 20, 2015 | 33.56 | 33.78 | 33.41 | 33.70 | 3,060,866 | +0.21(+0.64%) |
Jul 17, 2015 | 33.57 | 33.57 | 33.25 | 33.48 | 5,295,344 | -0.55(-1.62%) |
Jul 16, 2015 | 33.96 | 34.16 | 33.86 | 34.03 | 2,973,770 | +0.22(+0.66%) |
Jul 15, 2015 | 33.63 | 33.83 | 33.52 | 33.81 | 3,179,135 | +0.11(+0.34%) |
Jul 14, 2015 | 33.47 | 33.77 | 33.38 | 33.70 | 2,264,721 | +0.15(+0.45%) |
Jul 13, 2015 | 33.06 | 33.59 | 32.95 | 33.54 | 2,398,849 | +0.63(+1.91%) |
Jul 10, 2015 | 33.15 | 33.15 | 32.68 | 32.92 | 2,860,207 | +0.25(+0.78%) |
Jul 09, 2015 | 33.11 | 33.29 | 32.67 | 32.66 | 4,156,538 | -0.02(-0.05%) |
Jul 08, 2015 | 33.24 | 33.36 | 32.48 | 32.68 | 3,514,436 | -0.77(-2.29%) |
Jul 07, 2015 | 33.38 | 33.48 | 32.88 | 33.44 | 3,445,568 | +0.12(+0.35%) |
Jul 06, 2015 | 33.33 | 33.68 | 33.12 | 33.33 | 2,590,235 | -0.26(-0.79%) |
Jul 02, 2015 | 33.44 | 33.59 | 33.59 | 33.59 | 3,777,025 | +0.18(+0.53%) |