Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.90 | 30.71 | 29.56 | 30.19 | 16,238,334 | +0.57(+1.93%) |
Sep 29, 2015 | 29.94 | 30.48 | 29.35 | 29.62 | 14,266,925 | -0.21(-0.72%) |
Sep 28, 2015 | 30.92 | 30.94 | 29.65 | 29.83 | 15,430,792 | -1.51(-4.82%) |
Sep 25, 2015 | 31.87 | 31.93 | 31.05 | 31.34 | 12,383,500 | -0.26(-0.81%) |
Sep 24, 2015 | 31.54 | 31.98 | 31.09 | 31.60 | 15,148,651 | -0.26(-0.80%) |
Sep 23, 2015 | 32.19 | 32.28 | 31.69 | 31.86 | 9,257,856 | -0.14(-0.43%) |
Sep 22, 2015 | 31.36 | 32.47 | 31.25 | 31.99 | 13,453,645 | +0.01(+0.03%) |
Sep 21, 2015 | 32.24 | 32.46 | 31.76 | 31.99 | 13,462,488 | +0.06(+0.19%) |
Sep 18, 2015 | 32.38 | 32.49 | 31.73 | 31.93 | 16,798,882 | -1.13(-3.41%) |
Sep 17, 2015 | 32.95 | 33.75 | 32.57 | 33.05 | 14,219,511 | +0.04(+0.13%) |
Sep 16, 2015 | 31.96 | 33.39 | 31.73 | 33.01 | 14,803,318 | +1.40(+4.43%) |
Sep 15, 2015 | 31.70 | 31.86 | 31.27 | 31.61 | 13,859,114 | +0.11(+0.35%) |
Sep 14, 2015 | 31.70 | 31.91 | 31.27 | 31.50 | 10,131,303 | -0.27(-0.86%) |
Sep 11, 2015 | 32.10 | 32.06 | 31.20 | 31.77 | 14,374,091 | -0.32(-1.01%) |
Sep 10, 2015 | 31.72 | 32.36 | 30.95 | 32.10 | 14,674,841 | +0.37(+1.16%) |
Sep 09, 2015 | 32.74 | 33.32 | 31.64 | 31.73 | 13,032,549 | -0.68(-2.11%) |
Sep 08, 2015 | 31.86 | 32.49 | 31.51 | 32.41 | 17,495,522 | +0.94(+2.99%) |
Sep 04, 2015 | 31.93 | 31.47 | 31.47 | 31.47 | 11,709,052 | -1.05(-3.23%) |
Sep 03, 2015 | 32.85 | 33.42 | 32.08 | 32.52 | 17,993,142 | -0.08(-0.24%) |
Sep 02, 2015 | 33.10 | 33.19 | 31.85 | 32.60 | 12,963,598 | +0.19(+0.58%) |
Sep 01, 2015 | 32.54 | 33.08 | 32.07 | 32.41 | 17,675,904 | -1.20(-3.56%) |
Aug 31, 2015 | 32.27 | 33.99 | 31.91 | 33.61 | 16,563,354 | +0.80(+2.45%) |
Aug 28, 2015 | 31.94 | 33.28 | 31.93 | 32.81 | 17,615,344 | +0.47(+1.45%) |
Aug 27, 2015 | 30.33 | 32.44 | 30.15 | 32.34 | 25,598,978 | +3.07(+10.49%) |
Aug 26, 2015 | 29.06 | 29.96 | 28.65 | 29.27 | 22,667,478 | +0.82(+2.87%) |
Aug 25, 2015 | 30.00 | 30.00 | 28.45 | 28.45 | 17,323,426 | -0.08(-0.27%) |
Aug 24, 2015 | 28.05 | 30.35 | 26.29 | 28.53 | 29,110,522 | -1.81(-5.97%) |
Aug 21, 2015 | 31.65 | 32.11 | 30.04 | 30.34 | 33,029,788 | -1.71(-5.33%) |
Aug 20, 2015 | 33.26 | 33.74 | 32.01 | 32.05 | 20,271,566 | -1.36(-4.07%) |
Aug 19, 2015 | 34.32 | 34.73 | 33.18 | 33.41 | 18,278,892 | -1.45(-4.17%) |
Aug 18, 2015 | 34.96 | 35.47 | 34.69 | 34.86 | 11,356,239 | -0.24(-0.68%) |
Aug 17, 2015 | 35.39 | 35.59 | 34.76 | 35.10 | 10,804,552 | -0.60(-1.67%) |
Aug 14, 2015 | 35.46 | 36.25 | 35.44 | 35.70 | 10,600,788 | +0.20(+0.55%) |
Aug 13, 2015 | 35.99 | 36.08 | 35.36 | 35.50 | 13,077,859 | -0.81(-2.22%) |
Aug 12, 2015 | 35.56 | 36.57 | 34.69 | 36.31 | 20,728,794 | +0.65(+1.81%) |
Aug 11, 2015 | 34.49 | 35.70 | 34.38 | 35.66 | 14,752,303 | +0.28(+0.79%) |
Aug 10, 2015 | 33.88 | 35.45 | 33.85 | 35.38 | 12,485,127 | +1.58(+4.68%) |
Aug 07, 2015 | 34.50 | 34.92 | 33.65 | 33.80 | 9,184,788 | -0.93(-2.67%) |
Aug 06, 2015 | 34.49 | 34.85 | 33.83 | 34.73 | 13,969,627 | +0.20(+0.59%) |
Aug 05, 2015 | 34.04 | 34.84 | 33.88 | 34.52 | 17,267,364 | +0.86(+2.55%) |
Aug 04, 2015 | 34.30 | 34.68 | 33.47 | 33.66 | 17,437,568 | -0.44(-1.30%) |
Aug 03, 2015 | 35.11 | 35.14 | 33.93 | 34.11 | 22,608,212 | -1.42(-4.00%) |
Jul 31, 2015 | 35.76 | 36.04 | 35.44 | 35.53 | 10,252,264 | -0.43(-1.18%) |
Jul 30, 2015 | 36.79 | 37.16 | 35.85 | 35.95 | 12,570,472 | -0.85(-2.31%) |
Jul 29, 2015 | 35.28 | 36.89 | 35.28 | 36.80 | 19,833,430 | +1.16(+3.27%) |
Jul 28, 2015 | 35.12 | 35.70 | 34.22 | 35.64 | 18,864,516 | +0.80(+2.29%) |
Jul 27, 2015 | 34.79 | 35.13 | 34.21 | 34.84 | 14,397,608 | -0.63(-1.77%) |
Jul 24, 2015 | 36.06 | 36.22 | 35.06 | 35.47 | 13,857,413 | -0.52(-1.44%) |
Jul 23, 2015 | 35.87 | 36.53 | 35.44 | 35.98 | 19,631,450 | +0.67(+1.90%) |
Jul 22, 2015 | 35.58 | 36.46 | 33.42 | 35.31 | 55,923,896 | -0.27(-0.76%) |
Jul 21, 2015 | 34.67 | 36.21 | 34.63 | 35.59 | 25,951,172 | +0.97(+2.80%) |
Jul 20, 2015 | 34.38 | 35.36 | 34.38 | 34.62 | 22,584,972 | +0.62(+1.83%) |
Jul 17, 2015 | 34.00 | 34.36 | 33.62 | 34.00 | 17,605,900 | -0.19(-0.55%) |
Jul 16, 2015 | 35.20 | 35.30 | 34.14 | 34.18 | 17,679,464 | -0.73(-2.09%) |
Jul 15, 2015 | 35.97 | 35.98 | 34.91 | 34.91 | 17,116,748 | -1.27(-3.50%) |
Jul 14, 2015 | 35.53 | 36.54 | 35.47 | 36.18 | 11,888,564 | +0.59(+1.65%) |
Jul 13, 2015 | 35.20 | 35.64 | 34.89 | 35.59 | 13,038,287 | +0.46(+1.31%) |
Jul 10, 2015 | 35.34 | 35.51 | 35.00 | 35.13 | 12,270,041 | +0.02(+0.05%) |
Jul 09, 2015 | 35.31 | 35.55 | 35.09 | 35.12 | 12,628,341 | +0.31(+0.90%) |
Jul 08, 2015 | 35.19 | 35.68 | 34.61 | 34.80 | 17,885,464 | -0.80(-2.24%) |
Jul 07, 2015 | 34.54 | 35.76 | 34.21 | 35.60 | 21,495,484 | +0.99(+2.85%) |
Jul 06, 2015 | 34.71 | 35.48 | 34.53 | 34.62 | 15,837,894 | -1.01(-2.84%) |
Jul 02, 2015 | 35.42 | 35.63 | 35.63 | 35.63 | 12,297,037 | +0.30(+0.84%) |