Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.30 | 31.56 | 31.20 | 31.50 | 18,595,370 | +0.53(+1.72%) |
Sep 29, 2015 | 30.79 | 31.09 | 30.73 | 30.96 | 22,690,792 | +0.06(+0.20%) |
Sep 28, 2015 | 31.15 | 31.51 | 30.87 | 30.90 | 24,934,564 | -0.53(-1.69%) |
Sep 25, 2015 | 31.57 | 31.67 | 31.31 | 31.43 | 22,233,312 | -0.01(-0.03%) |
Sep 24, 2015 | 31.26 | 31.59 | 30.86 | 31.44 | 20,710,964 | +0.06(+0.19%) |
Sep 23, 2015 | 31.56 | 31.58 | 31.24 | 31.38 | 19,486,222 | -0.17(-0.55%) |
Sep 22, 2015 | 31.69 | 31.82 | 31.37 | 31.56 | 22,913,000 | -0.56(-1.74%) |
Sep 21, 2015 | 31.91 | 32.31 | 31.76 | 32.12 | 17,161,388 | +0.39(+1.24%) |
Sep 18, 2015 | 31.64 | 32.25 | 31.62 | 31.72 | 40,046,528 | -0.31(-0.98%) |
Sep 17, 2015 | 33.37 | 32.85 | 31.83 | 32.04 | 42,774,768 | -1.33(-4.00%) |
Sep 16, 2015 | 33.36 | 33.59 | 33.07 | 33.37 | 22,429,534 | +0.24(+0.74%) |
Sep 15, 2015 | 32.93 | 33.29 | 32.64 | 33.13 | 17,060,916 | +0.37(+1.14%) |
Sep 14, 2015 | 32.97 | 33.08 | 32.59 | 32.75 | 17,226,844 | -0.31(-0.95%) |
Sep 11, 2015 | 32.66 | 33.10 | 32.61 | 33.07 | 14,849,670 | +0.27(+0.82%) |
Sep 10, 2015 | 32.29 | 33.08 | 32.29 | 32.80 | 19,416,326 | +0.45(+1.40%) |
Sep 09, 2015 | 33.05 | 33.29 | 32.27 | 32.34 | 16,869,872 | -0.51(-1.57%) |
Sep 08, 2015 | 32.03 | 32.98 | 32.03 | 32.86 | 21,731,540 | +1.23(+3.89%) |
Sep 04, 2015 | 31.70 | 31.63 | 31.63 | 31.63 | 15,078,217 | -0.55(-1.71%) |
Sep 03, 2015 | 32.10 | 32.50 | 32.06 | 32.18 | 13,518,406 | +0.13(+0.41%) |
Sep 02, 2015 | 31.71 | 32.05 | 31.49 | 32.05 | 17,258,738 | +0.65(+2.06%) |
Sep 01, 2015 | 31.68 | 31.87 | 31.30 | 31.40 | 22,876,016 | -0.94(-2.91%) |
Aug 31, 2015 | 32.40 | 32.71 | 32.20 | 32.34 | 17,606,774 | -0.32(-0.99%) |
Aug 28, 2015 | 32.14 | 32.69 | 32.07 | 32.66 | 24,724,290 | +0.56(+1.74%) |
Aug 27, 2015 | 32.57 | 32.71 | 31.40 | 32.11 | 32,361,026 | -0.08(-0.24%) |
Aug 26, 2015 | 31.42 | 32.28 | 31.04 | 32.18 | 23,571,982 | +1.27(+4.12%) |
Aug 25, 2015 | 32.24 | 32.45 | 30.85 | 30.91 | 24,532,176 | -0.55(-1.75%) |
Aug 24, 2015 | 31.16 | 32.32 | 30.64 | 31.46 | 37,296,024 | -1.28(-3.91%) |
Aug 21, 2015 | 33.41 | 33.81 | 32.74 | 32.74 | 22,261,236 | -0.94(-2.80%) |
Aug 20, 2015 | 34.17 | 34.44 | 33.66 | 33.68 | 14,990,223 | -0.78(-2.28%) |
Aug 19, 2015 | 34.62 | 34.83 | 34.28 | 34.47 | 12,744,407 | -0.26(-0.75%) |
Aug 18, 2015 | 34.46 | 34.91 | 34.45 | 34.73 | 11,411,496 | +0.10(+0.28%) |
Aug 17, 2015 | 34.36 | 34.64 | 34.09 | 34.63 | 8,751,530 | +0.27(+0.79%) |
Aug 14, 2015 | 34.30 | 34.44 | 34.30 | 34.36 | 8,239,823 | +0.09(+0.25%) |
Aug 13, 2015 | 34.20 | 34.50 | 34.00 | 34.28 | 8,928,721 | +0.03(+0.08%) |
Aug 12, 2015 | 33.78 | 34.32 | 33.57 | 34.25 | 12,787,981 | +0.10(+0.28%) |
Aug 11, 2015 | 34.47 | 34.60 | 34.02 | 34.16 | 12,156,820 | -0.63(-1.81%) |
Aug 10, 2015 | 34.67 | 34.92 | 34.62 | 34.78 | 10,924,344 | +0.29(+0.83%) |
Aug 07, 2015 | 34.32 | 34.61 | 34.21 | 34.50 | 12,219,430 | +0.21(+0.61%) |
Aug 06, 2015 | 34.56 | 34.74 | 34.13 | 34.29 | 12,171,184 | -0.28(-0.81%) |
Aug 05, 2015 | 34.79 | 34.90 | 34.56 | 34.57 | 13,740,813 | -0.02(-0.05%) |
Aug 04, 2015 | 34.52 | 34.88 | 34.47 | 34.58 | 11,118,648 | -0.04(-0.13%) |
Aug 03, 2015 | 34.84 | 34.89 | 34.41 | 34.63 | 14,270,402 | -0.20(-0.58%) |
Jul 31, 2015 | 34.67 | 34.98 | 34.62 | 34.83 | 15,718,329 | +0.25(+0.73%) |
Jul 30, 2015 | 34.91 | 34.97 | 34.48 | 34.57 | 15,635,933 | -0.12(-0.35%) |
Jul 29, 2015 | 34.33 | 34.77 | 34.23 | 34.70 | 14,927,422 | +0.44(+1.30%) |
Jul 28, 2015 | 33.82 | 34.33 | 33.52 | 34.25 | 16,387,083 | +0.67(+2.00%) |
Jul 27, 2015 | 33.76 | 33.85 | 33.55 | 33.58 | 18,070,178 | -0.43(-1.26%) |
Jul 24, 2015 | 34.09 | 34.16 | 33.83 | 34.01 | 13,796,559 | +0.00(+0.00%) |
Jul 23, 2015 | 34.49 | 34.53 | 33.97 | 34.01 | 20,738,830 | -0.37(-1.07%) |
Jul 22, 2015 | 34.32 | 34.60 | 34.23 | 34.37 | 19,263,040 | -0.13(-0.38%) |
Jul 21, 2015 | 34.67 | 34.87 | 34.35 | 34.50 | 16,833,872 | -0.31(-0.90%) |
Jul 20, 2015 | 35.19 | 35.22 | 34.77 | 34.82 | 20,055,676 | -0.41(-1.16%) |
Jul 17, 2015 | 35.53 | 35.63 | 35.02 | 35.23 | 16,714,109 | -0.49(-1.37%) |
Jul 16, 2015 | 35.77 | 35.77 | 35.37 | 35.72 | 17,042,866 | +0.15(+0.42%) |
Jul 15, 2015 | 35.43 | 35.68 | 35.43 | 35.57 | 10,695,967 | +0.01(+0.02%) |
Jul 14, 2015 | 35.59 | 35.66 | 35.38 | 35.56 | 10,663,982 | -0.02(-0.05%) |
Jul 13, 2015 | 35.33 | 35.63 | 35.21 | 35.58 | 12,290,412 | +0.38(+1.09%) |
Jul 10, 2015 | 35.37 | 35.45 | 35.06 | 35.19 | 12,008,199 | +0.16(+0.45%) |
Jul 09, 2015 | 35.09 | 35.30 | 35.01 | 35.04 | 15,307,891 | +0.36(+1.03%) |
Jul 08, 2015 | 34.79 | 35.09 | 34.62 | 34.68 | 16,742,017 | -0.34(-0.97%) |
Jul 07, 2015 | 34.91 | 35.11 | 34.74 | 35.02 | 18,850,322 | +0.01(+0.02%) |
Jul 06, 2015 | 34.82 | 35.13 | 34.68 | 35.01 | 14,259,410 | -0.05(-0.15%) |
Jul 02, 2015 | 35.08 | 35.06 | 35.06 | 35.06 | 13,403,449 | +0.10(+0.30%) |