Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.19 | 30.45 | 30.13 | 30.37 | 26,095,488 | +0.35(+1.16%) |
Sep 29, 2015 | 29.91 | 30.06 | 29.77 | 30.02 | 18,716,096 | +0.10(+0.33%) |
Sep 28, 2015 | 29.91 | 30.14 | 29.77 | 29.92 | 25,527,640 | -0.07(-0.23%) |
Sep 25, 2015 | 29.85 | 30.34 | 29.77 | 29.99 | 29,740,034 | +0.36(+1.20%) |
Sep 24, 2015 | 29.16 | 29.67 | 29.15 | 29.63 | 25,610,678 | +0.30(+1.01%) |
Sep 23, 2015 | 29.36 | 29.43 | 29.18 | 29.34 | 11,772,167 | -0.02(-0.08%) |
Sep 22, 2015 | 29.28 | 29.51 | 29.20 | 29.36 | 19,844,906 | -0.30(-1.02%) |
Sep 21, 2015 | 29.56 | 29.76 | 29.48 | 29.66 | 17,089,630 | +0.16(+0.54%) |
Sep 18, 2015 | 29.41 | 29.75 | 29.30 | 29.51 | 36,366,648 | -0.30(-1.02%) |
Sep 17, 2015 | 29.63 | 29.98 | 29.55 | 29.81 | 28,050,526 | +0.17(+0.59%) |
Sep 16, 2015 | 29.27 | 29.66 | 29.12 | 29.63 | 29,372,506 | +0.49(+1.69%) |
Sep 15, 2015 | 28.82 | 29.24 | 28.70 | 29.14 | 17,200,644 | +0.30(+1.05%) |
Sep 14, 2015 | 28.93 | 28.93 | 28.65 | 28.84 | 11,822,620 | -0.02(-0.08%) |
Sep 11, 2015 | 28.77 | 28.91 | 28.64 | 28.86 | 15,592,148 | +0.03(+0.11%) |
Sep 10, 2015 | 28.75 | 29.00 | 28.70 | 28.83 | 19,922,004 | +0.09(+0.31%) |
Sep 09, 2015 | 29.36 | 29.42 | 28.67 | 28.74 | 18,342,142 | -0.45(-1.54%) |
Sep 08, 2015 | 29.17 | 29.29 | 28.97 | 29.19 | 20,353,332 | +0.29(+0.99%) |
Sep 04, 2015 | 29.03 | 28.91 | 28.91 | 28.91 | 20,588,714 | -0.48(-1.63%) |
Sep 03, 2015 | 29.19 | 29.52 | 29.15 | 29.39 | 17,738,490 | +0.20(+0.67%) |
Sep 02, 2015 | 29.29 | 29.32 | 28.94 | 29.19 | 18,728,888 | +0.11(+0.39%) |
Sep 01, 2015 | 29.02 | 29.29 | 28.92 | 29.08 | 31,585,946 | -0.43(-1.45%) |
Aug 31, 2015 | 29.38 | 29.60 | 29.31 | 29.51 | 16,887,876 | -0.10(-0.33%) |
Aug 28, 2015 | 29.35 | 29.62 | 29.30 | 29.60 | 19,327,296 | +0.14(+0.46%) |
Aug 27, 2015 | 29.31 | 29.55 | 28.97 | 29.47 | 25,147,134 | +0.41(+1.39%) |
Aug 26, 2015 | 29.08 | 29.14 | 28.43 | 29.06 | 31,346,032 | +0.56(+1.95%) |
Aug 25, 2015 | 29.36 | 29.47 | 28.46 | 28.51 | 41,789,628 | -0.29(-1.02%) |
Aug 24, 2015 | 28.51 | 29.22 | 27.44 | 28.80 | 58,716,344 | -0.86(-2.91%) |
Aug 21, 2015 | 30.14 | 30.37 | 29.65 | 29.66 | 37,359,872 | -0.77(-2.52%) |
Aug 20, 2015 | 30.41 | 30.63 | 30.33 | 30.43 | 18,945,378 | -0.17(-0.56%) |
Aug 19, 2015 | 30.87 | 30.95 | 30.60 | 30.60 | 21,049,502 | -0.39(-1.26%) |
Aug 18, 2015 | 30.98 | 31.17 | 30.91 | 30.99 | 14,923,807 | -0.04(-0.12%) |
Aug 17, 2015 | 30.79 | 31.11 | 30.75 | 31.03 | 11,024,017 | +0.07(+0.24%) |
Aug 14, 2015 | 30.78 | 30.96 | 30.74 | 30.96 | 13,199,829 | +0.11(+0.37%) |
Aug 13, 2015 | 30.98 | 31.05 | 30.78 | 30.84 | 13,686,525 | -0.12(-0.39%) |
Aug 12, 2015 | 30.87 | 30.96 | 30.66 | 30.96 | 13,048,810 | -0.17(-0.53%) |
Aug 11, 2015 | 31.07 | 31.20 | 30.90 | 31.13 | 14,997,806 | -0.15(-0.48%) |
Aug 10, 2015 | 31.44 | 31.51 | 31.20 | 31.28 | 12,661,683 | -0.07(-0.22%) |
Aug 07, 2015 | 31.38 | 31.50 | 31.17 | 31.35 | 14,507,203 | -0.11(-0.36%) |
Aug 06, 2015 | 31.52 | 31.71 | 31.41 | 31.46 | 15,163,029 | -0.15(-0.47%) |
Aug 05, 2015 | 31.46 | 31.68 | 31.38 | 31.61 | 20,426,092 | +0.20(+0.65%) |
Aug 04, 2015 | 31.15 | 31.42 | 31.02 | 31.41 | 23,398,522 | +0.23(+0.75%) |
Aug 03, 2015 | 30.66 | 31.18 | 30.65 | 31.17 | 19,551,078 | +0.35(+1.12%) |
Jul 31, 2015 | 30.68 | 30.93 | 30.60 | 30.83 | 20,400,810 | +0.39(+1.28%) |
Jul 30, 2015 | 30.43 | 30.58 | 30.31 | 30.44 | 12,120,281 | -0.02(-0.07%) |
Jul 29, 2015 | 30.42 | 30.55 | 30.39 | 30.46 | 11,299,829 | +0.03(+0.10%) |
Jul 28, 2015 | 30.51 | 30.57 | 30.35 | 30.43 | 14,687,235 | +0.01(+0.02%) |
Jul 27, 2015 | 30.23 | 30.45 | 30.14 | 30.42 | 14,585,754 | +0.08(+0.25%) |
Jul 24, 2015 | 30.59 | 30.64 | 30.33 | 30.35 | 14,541,595 | -0.30(-0.98%) |
Jul 23, 2015 | 30.76 | 30.78 | 30.38 | 30.65 | 18,018,608 | -0.04(-0.15%) |
Jul 22, 2015 | 30.63 | 31.21 | 30.46 | 30.69 | 20,688,530 | -0.22(-0.70%) |
Jul 21, 2015 | 31.05 | 31.16 | 30.84 | 30.91 | 18,194,324 | -0.14(-0.46%) |
Jul 20, 2015 | 31.03 | 31.17 | 30.93 | 31.05 | 13,355,404 | +0.10(+0.31%) |
Jul 17, 2015 | 31.00 | 31.01 | 30.81 | 30.96 | 12,803,636 | -0.17(-0.55%) |
Jul 16, 2015 | 31.08 | 31.22 | 31.03 | 31.13 | 13,970,140 | +0.26(+0.85%) |
Jul 15, 2015 | 30.88 | 31.04 | 30.85 | 30.87 | 14,994,018 | -0.03(-0.10%) |
Jul 14, 2015 | 30.69 | 30.96 | 30.65 | 30.90 | 26,026,070 | +0.38(+1.25%) |
Jul 13, 2015 | 30.44 | 30.60 | 30.39 | 30.51 | 13,080,522 | +0.20(+0.67%) |
Jul 10, 2015 | 30.22 | 30.41 | 30.14 | 30.31 | 17,803,502 | +0.35(+1.18%) |
Jul 09, 2015 | 30.36 | 30.45 | 29.94 | 29.96 | 17,845,694 | +0.04(+0.15%) |
Jul 08, 2015 | 30.01 | 30.19 | 29.90 | 29.91 | 15,169,489 | -0.29(-0.97%) |
Jul 07, 2015 | 29.63 | 30.30 | 29.56 | 30.20 | 26,853,980 | +0.62(+2.11%) |
Jul 06, 2015 | 29.51 | 29.72 | 29.43 | 29.58 | 13,656,995 | -0.05(-0.18%) |
Jul 02, 2015 | 29.74 | 29.63 | 29.63 | 29.63 | 11,960,923 | -0.01(-0.03%) |