Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.16 | 30.44 | 30.04 | 30.42 | 48,266,160 | +0.67(+2.26%) |
Sep 29, 2015 | 29.86 | 30.25 | 29.51 | 29.75 | 46,202,380 | +0.00(+0.01%) |
Sep 28, 2015 | 30.52 | 30.73 | 29.47 | 29.74 | 62,547,060 | -0.85(-2.79%) |
Sep 25, 2015 | 31.49 | 31.49 | 30.55 | 30.60 | 43,480,180 | -0.69(-2.21%) |
Sep 24, 2015 | 30.83 | 31.37 | 30.62 | 31.29 | 44,801,780 | +0.17(+0.55%) |
Sep 23, 2015 | 31.10 | 31.45 | 31.00 | 31.12 | 29,417,980 | -0.02(-0.05%) |
Sep 22, 2015 | 31.35 | 31.38 | 30.77 | 31.13 | 51,257,380 | -0.64(-2.01%) |
Sep 21, 2015 | 31.72 | 31.82 | 31.30 | 31.77 | 35,765,560 | +0.31(+0.98%) |
Sep 18, 2015 | 31.84 | 32.00 | 31.35 | 31.46 | 102,667,720 | -0.68(-2.12%) |
Sep 17, 2015 | 31.89 | 32.55 | 31.75 | 32.15 | 45,489,440 | +0.35(+1.09%) |
Sep 16, 2015 | 31.77 | 31.90 | 31.62 | 31.80 | 25,726,200 | +0.04(+0.13%) |
Sep 15, 2015 | 31.34 | 31.93 | 31.19 | 31.76 | 41,687,480 | +0.60(+1.91%) |
Sep 14, 2015 | 31.29 | 31.29 | 30.97 | 31.16 | 34,044,220 | -0.13(-0.40%) |
Sep 11, 2015 | 30.99 | 31.29 | 30.87 | 31.29 | 27,470,900 | +0.22(+0.71%) |
Sep 10, 2015 | 30.66 | 31.21 | 30.57 | 31.07 | 38,103,720 | +0.43(+1.41%) |
Sep 09, 2015 | 31.06 | 31.33 | 30.48 | 30.64 | 34,040,060 | -0.10(-0.32%) |
Sep 08, 2015 | 30.62 | 30.82 | 30.21 | 30.73 | 45,584,040 | +0.70(+2.32%) |
Sep 04, 2015 | 30.00 | 30.04 | 30.04 | 30.04 | 41,780,000 | -0.28(-0.92%) |
Sep 03, 2015 | 30.85 | 30.99 | 30.14 | 30.31 | 35,187,540 | -0.40(-1.32%) |
Sep 02, 2015 | 30.28 | 30.72 | 29.99 | 30.72 | 51,508,920 | +0.83(+2.77%) |
Sep 01, 2015 | 30.12 | 30.64 | 29.70 | 29.89 | 74,032,696 | -1.02(-3.31%) |
Aug 31, 2015 | 31.38 | 31.79 | 30.88 | 30.91 | 43,503,420 | -0.61(-1.92%) |
Aug 28, 2015 | 31.64 | 31.84 | 31.23 | 31.52 | 39,574,660 | -0.36(-1.13%) |
Aug 27, 2015 | 31.97 | 32.18 | 31.10 | 31.88 | 69,824,320 | +0.45(+1.43%) |
Aug 26, 2015 | 30.52 | 31.59 | 29.95 | 31.43 | 84,679,936 | +2.33(+8.00%) |
Aug 25, 2015 | 30.75 | 30.87 | 29.06 | 29.10 | 70,722,856 | -0.38(-1.28%) |
Aug 24, 2015 | 28.65 | 30.70 | 28.25 | 29.48 | 115,390,416 | -1.14(-3.73%) |
Aug 21, 2015 | 31.99 | 32.34 | 30.62 | 30.62 | 85,303,656 | -1.72(-5.31%) |
Aug 20, 2015 | 32.77 | 33.15 | 32.15 | 32.34 | 57,100,440 | -0.70(-2.13%) |
Aug 19, 2015 | 32.83 | 33.35 | 32.71 | 33.05 | 42,681,160 | +0.24(+0.73%) |
Aug 18, 2015 | 33.09 | 33.20 | 32.67 | 32.81 | 29,119,660 | -0.24(-0.72%) |
Aug 17, 2015 | 32.84 | 33.07 | 32.56 | 33.04 | 21,032,780 | +0.19(+0.57%) |
Aug 14, 2015 | 32.75 | 32.99 | 32.63 | 32.86 | 21,441,220 | +0.03(+0.10%) |
Aug 13, 2015 | 32.97 | 33.23 | 32.58 | 32.82 | 36,203,020 | -0.16(-0.47%) |
Aug 12, 2015 | 33.15 | 33.25 | 32.61 | 32.98 | 58,815,300 | -0.06(-0.18%) |
Aug 11, 2015 | 33.46 | 33.74 | 32.71 | 33.04 | 100,548,160 | +1.35(+4.27%) |
Aug 10, 2015 | 31.97 | 32.17 | 31.56 | 31.69 | 35,920,400 | -0.08(-0.25%) |
Aug 07, 2015 | 32.01 | 32.13 | 31.49 | 31.77 | 28,077,300 | -0.37(-1.15%) |
Aug 06, 2015 | 32.25 | 32.27 | 31.61 | 32.13 | 31,444,820 | -0.05(-0.17%) |
Aug 05, 2015 | 31.72 | 32.39 | 31.66 | 32.19 | 46,680,000 | +0.73(+2.31%) |
Aug 04, 2015 | 31.42 | 31.74 | 31.36 | 31.46 | 29,777,740 | -0.10(-0.31%) |
Aug 03, 2015 | 31.27 | 31.65 | 31.27 | 31.56 | 26,090,000 | +0.28(+0.90%) |
Jul 31, 2015 | 31.57 | 31.65 | 31.27 | 31.28 | 34,122,980 | -0.35(-1.10%) |
Jul 30, 2015 | 31.50 | 31.76 | 31.10 | 31.63 | 29,481,560 | +0.03(+0.10%) |
Jul 29, 2015 | 31.44 | 31.67 | 31.13 | 31.60 | 31,496,840 | +0.20(+0.63%) |
Jul 28, 2015 | 31.64 | 31.64 | 31.17 | 31.40 | 34,541,540 | +0.04(+0.12%) |
Jul 27, 2015 | 31.05 | 31.71 | 31.02 | 31.36 | 53,501,620 | +0.18(+0.59%) |
Jul 24, 2015 | 32.35 | 32.41 | 31.13 | 31.18 | 72,514,936 | -1.04(-3.22%) |
Jul 23, 2015 | 33.06 | 33.18 | 32.05 | 32.21 | 60,562,180 | -0.89(-2.69%) |
Jul 22, 2015 | 33.04 | 33.93 | 32.95 | 33.10 | 78,585,680 | -0.01(-0.03%) |
Jul 21, 2015 | 32.76 | 33.65 | 32.72 | 33.12 | 67,539,320 | -0.04(-0.11%) |
Jul 20, 2015 | 32.96 | 33.44 | 32.65 | 33.15 | 117,214,680 | -0.50(-1.47%) |
Jul 17, 2015 | 32.45 | 33.72 | 32.25 | 33.65 | 223,298,864 | +4.65(+16.05%) |
Jul 16, 2015 | 28.26 | 29.03 | 28.25 | 28.99 | 95,053,800 | +0.98(+3.50%) |
Jul 15, 2015 | 28.01 | 28.33 | 27.84 | 28.01 | 35,654,680 | -0.04(-0.16%) |
Jul 14, 2015 | 27.34 | 28.29 | 27.34 | 28.05 | 64,879,320 | +0.73(+2.66%) |
Jul 13, 2015 | 26.64 | 27.36 | 26.62 | 27.33 | 44,121,320 | +0.82(+3.10%) |
Jul 10, 2015 | 26.31 | 26.63 | 26.28 | 26.51 | 39,133,640 | +0.47(+1.81%) |
Jul 09, 2015 | 26.16 | 26.19 | 26.02 | 26.03 | 36,845,540 | +0.19(+0.74%) |
Jul 08, 2015 | 26.05 | 26.14 | 25.81 | 25.84 | 25,932,980 | -0.41(-1.56%) |
Jul 07, 2015 | 26.16 | 26.31 | 25.76 | 26.25 | 31,944,580 | +0.11(+0.41%) |
Jul 06, 2015 | 25.98 | 26.26 | 25.95 | 26.14 | 25,610,500 | -0.03(-0.10%) |
Jul 02, 2015 | 26.05 | 26.17 | 26.17 | 26.17 | 24,718,000 | +0.08(+0.30%) |