Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.69 | 31.76 | 31.23 | 31.45 | 13,433,994 | +0.10(+0.31%) |
Sep 29, 2015 | 31.59 | 31.69 | 31.14 | 31.35 | 12,689,027 | -0.23(-0.73%) |
Sep 28, 2015 | 31.42 | 32.09 | 31.39 | 31.58 | 13,633,803 | -0.09(-0.29%) |
Sep 25, 2015 | 31.66 | 32.01 | 31.56 | 31.68 | 9,784,690 | +0.10(+0.33%) |
Sep 24, 2015 | 31.30 | 31.67 | 31.24 | 31.57 | 9,690,351 | +0.12(+0.39%) |
Sep 23, 2015 | 31.26 | 31.50 | 31.22 | 31.45 | 6,360,414 | +0.12(+0.37%) |
Sep 22, 2015 | 31.33 | 31.54 | 31.16 | 31.33 | 8,561,839 | -0.34(-1.08%) |
Sep 21, 2015 | 31.50 | 31.77 | 31.38 | 31.68 | 7,066,129 | +0.43(+1.37%) |
Sep 18, 2015 | 31.22 | 31.94 | 31.15 | 31.25 | 22,256,172 | -0.37(-1.17%) |
Sep 17, 2015 | 31.92 | 32.01 | 31.45 | 31.62 | 16,953,970 | -0.39(-1.21%) |
Sep 16, 2015 | 32.09 | 32.18 | 31.69 | 32.01 | 18,531,338 | +0.72(+2.31%) |
Sep 15, 2015 | 30.46 | 31.33 | 30.22 | 31.28 | 18,448,576 | +0.96(+3.16%) |
Sep 14, 2015 | 30.48 | 30.53 | 30.15 | 30.32 | 9,632,359 | -0.08(-0.27%) |
Sep 11, 2015 | 30.46 | 30.71 | 30.18 | 30.40 | 9,294,538 | -0.07(-0.22%) |
Sep 10, 2015 | 30.30 | 30.59 | 30.21 | 30.47 | 13,939,504 | +0.14(+0.47%) |
Sep 09, 2015 | 30.88 | 30.97 | 30.24 | 30.33 | 11,283,262 | -0.27(-0.88%) |
Sep 08, 2015 | 30.29 | 30.60 | 30.11 | 30.60 | 10,127,359 | +0.63(+2.12%) |
Sep 04, 2015 | 30.32 | 29.96 | 29.96 | 29.96 | 12,394,475 | -0.69(-2.26%) |
Sep 03, 2015 | 30.54 | 30.84 | 30.49 | 30.65 | 8,674,155 | +0.26(+0.87%) |
Sep 02, 2015 | 30.07 | 30.43 | 30.01 | 30.39 | 11,566,640 | +0.63(+2.11%) |
Sep 01, 2015 | 30.16 | 30.16 | 29.57 | 29.76 | 15,239,833 | -0.89(-2.89%) |
Aug 31, 2015 | 30.87 | 30.96 | 30.60 | 30.65 | 8,803,801 | -0.34(-1.09%) |
Aug 28, 2015 | 30.72 | 31.06 | 30.68 | 30.99 | 13,024,793 | +0.26(+0.86%) |
Aug 27, 2015 | 30.69 | 30.87 | 30.13 | 30.72 | 13,380,975 | +0.29(+0.94%) |
Aug 26, 2015 | 30.32 | 30.49 | 29.52 | 30.44 | 17,510,186 | +0.80(+2.68%) |
Aug 25, 2015 | 30.61 | 30.79 | 29.64 | 29.64 | 16,437,824 | -0.18(-0.61%) |
Aug 24, 2015 | 27.86 | 30.26 | 27.12 | 29.82 | 30,001,622 | -1.03(-3.34%) |
Aug 21, 2015 | 31.01 | 31.45 | 30.83 | 30.85 | 18,446,414 | -0.45(-1.44%) |
Aug 20, 2015 | 31.08 | 31.65 | 31.00 | 31.31 | 10,505,644 | -0.05(-0.15%) |
Aug 19, 2015 | 31.46 | 31.62 | 30.99 | 31.35 | 14,563,062 | -0.22(-0.71%) |
Aug 18, 2015 | 31.79 | 31.85 | 31.52 | 31.57 | 8,644,155 | -0.27(-0.84%) |
Aug 17, 2015 | 31.75 | 31.90 | 31.52 | 31.84 | 5,913,601 | -0.05(-0.16%) |
Aug 14, 2015 | 31.79 | 31.91 | 31.61 | 31.89 | 7,176,556 | +0.11(+0.34%) |
Aug 13, 2015 | 31.75 | 31.84 | 31.53 | 31.79 | 10,653,823 | -0.10(-0.30%) |
Aug 12, 2015 | 31.64 | 31.88 | 31.57 | 31.88 | 10,320,255 | +0.01(+0.02%) |
Aug 11, 2015 | 31.71 | 32.25 | 31.60 | 31.88 | 14,611,629 | +0.01(+0.04%) |
Aug 10, 2015 | 31.86 | 32.02 | 31.75 | 31.87 | 8,144,178 | +0.13(+0.40%) |
Aug 07, 2015 | 31.75 | 31.84 | 31.50 | 31.74 | 9,628,940 | -0.05(-0.14%) |
Aug 06, 2015 | 31.83 | 31.91 | 31.73 | 31.79 | 10,429,193 | +0.06(+0.18%) |
Aug 05, 2015 | 31.53 | 31.82 | 31.43 | 31.73 | 10,840,604 | +0.31(+1.00%) |
Aug 04, 2015 | 31.20 | 31.51 | 31.17 | 31.41 | 8,565,331 | +0.15(+0.48%) |
Aug 03, 2015 | 31.13 | 31.28 | 30.95 | 31.27 | 7,089,066 | +0.16(+0.51%) |
Jul 31, 2015 | 31.20 | 31.23 | 31.04 | 31.11 | 8,468,353 | +0.10(+0.33%) |
Jul 30, 2015 | 30.73 | 31.09 | 30.60 | 31.00 | 12,690,726 | -0.11(-0.37%) |
Jul 29, 2015 | 31.75 | 31.87 | 30.92 | 31.12 | 16,478,347 | -0.49(-1.54%) |
Jul 28, 2015 | 30.95 | 31.63 | 30.89 | 31.60 | 16,256,788 | +0.74(+2.41%) |
Jul 27, 2015 | 30.62 | 30.96 | 30.61 | 30.86 | 10,454,438 | +0.09(+0.30%) |
Jul 24, 2015 | 30.76 | 30.87 | 30.66 | 30.77 | 9,512,710 | -0.02(-0.06%) |
Jul 23, 2015 | 30.86 | 30.87 | 30.59 | 30.78 | 8,337,163 | -0.08(-0.26%) |
Jul 22, 2015 | 30.69 | 30.90 | 30.69 | 30.86 | 13,951,195 | +0.23(+0.77%) |
Jul 21, 2015 | 30.70 | 30.72 | 30.56 | 30.63 | 9,891,450 | -0.09(-0.30%) |
Jul 20, 2015 | 30.45 | 30.80 | 30.45 | 30.72 | 11,490,667 | +0.28(+0.92%) |
Jul 17, 2015 | 30.18 | 30.51 | 30.04 | 30.44 | 13,646,949 | +0.18(+0.59%) |
Jul 16, 2015 | 29.50 | 30.52 | 29.47 | 30.26 | 21,974,382 | +0.96(+3.28%) |
Jul 15, 2015 | 29.38 | 29.47 | 29.25 | 29.30 | 11,997,219 | -0.07(-0.23%) |
Jul 14, 2015 | 29.36 | 29.43 | 29.29 | 29.37 | 12,995,144 | +0.01(+0.04%) |
Jul 13, 2015 | 29.49 | 29.63 | 29.32 | 29.36 | 14,203,625 | +0.01(+0.04%) |
Jul 10, 2015 | 29.45 | 29.62 | 29.30 | 29.35 | 12,697,819 | +0.21(+0.71%) |
Jul 09, 2015 | 29.53 | 29.63 | 29.13 | 29.14 | 12,255,275 | -0.05(-0.16%) |
Jul 08, 2015 | 29.35 | 29.45 | 29.14 | 29.19 | 14,255,740 | -0.37(-1.26%) |
Jul 07, 2015 | 28.58 | 29.64 | 28.57 | 29.56 | 23,323,530 | +1.04(+3.63%) |
Jul 06, 2015 | 27.96 | 28.54 | 27.89 | 28.53 | 13,746,019 | +0.50(+1.80%) |
Jul 02, 2015 | 28.19 | 28.02 | 28.02 | 28.02 | 7,998,471 | -0.06(-0.22%) |