Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.55 | 31.91 | 31.18 | 31.81 | 1,492,150 | +0.57(+1.82%) |
Sep 29, 2015 | 30.90 | 31.50 | 30.79 | 31.24 | 1,250,430 | +0.39(+1.28%) |
Sep 28, 2015 | 31.25 | 31.40 | 30.81 | 30.85 | 1,030,375 | -0.80(-2.52%) |
Sep 25, 2015 | 31.89 | 32.03 | 31.32 | 31.65 | 792,949 | -0.05(-0.17%) |
Sep 24, 2015 | 30.94 | 31.82 | 30.49 | 31.70 | 1,395,264 | +0.25(+0.81%) |
Sep 23, 2015 | 32.30 | 32.49 | 31.42 | 31.44 | 1,018,075 | -0.77(-2.39%) |
Sep 22, 2015 | 32.36 | 32.77 | 31.98 | 32.22 | 1,071,629 | -0.87(-2.62%) |
Sep 21, 2015 | 33.41 | 33.77 | 32.87 | 33.08 | 1,020,276 | -0.24(-0.71%) |
Sep 18, 2015 | 34.14 | 34.42 | 33.22 | 33.32 | 1,417,470 | -1.44(-4.16%) |
Sep 17, 2015 | 35.57 | 35.81 | 34.69 | 34.76 | 931,041 | -1.02(-2.84%) |
Sep 16, 2015 | 34.86 | 35.90 | 34.86 | 35.78 | 970,409 | +1.12(+3.23%) |
Sep 15, 2015 | 34.17 | 34.73 | 33.98 | 34.66 | 1,309,386 | +0.50(+1.46%) |
Sep 14, 2015 | 34.39 | 34.48 | 33.98 | 34.16 | 695,636 | -0.23(-0.66%) |
Sep 11, 2015 | 34.46 | 34.74 | 33.94 | 34.39 | 928,350 | -0.26(-0.76%) |
Sep 10, 2015 | 34.91 | 35.22 | 34.52 | 34.65 | 899,589 | -0.22(-0.63%) |
Sep 09, 2015 | 35.84 | 36.01 | 34.81 | 34.87 | 1,927,314 | -0.82(-2.31%) |
Sep 08, 2015 | 35.27 | 36.30 | 34.75 | 35.69 | 1,396,740 | +1.02(+2.93%) |
Sep 04, 2015 | 34.97 | 34.68 | 34.68 | 34.68 | 1,256,674 | -0.71(-2.00%) |
Sep 03, 2015 | 35.90 | 36.13 | 35.22 | 35.38 | 1,875,757 | -0.39(-1.10%) |
Sep 02, 2015 | 36.05 | 36.37 | 34.83 | 35.78 | 1,611,548 | +0.06(+0.17%) |
Sep 01, 2015 | 37.04 | 37.28 | 35.57 | 35.72 | 2,242,790 | -1.10(-3.00%) |
Aug 31, 2015 | 36.78 | 37.95 | 36.09 | 36.82 | 1,822,783 | +0.00(+0.00%) |
Aug 28, 2015 | 36.23 | 36.95 | 36.15 | 36.82 | 1,650,126 | +0.47(+1.30%) |
Aug 27, 2015 | 36.21 | 36.96 | 35.62 | 36.35 | 3,170,966 | +0.35(+0.97%) |
Aug 26, 2015 | 37.63 | 37.65 | 34.39 | 36.00 | 6,665,812 | +2.27(+6.72%) |
Aug 25, 2015 | 34.30 | 34.76 | 33.04 | 33.73 | 2,668,982 | +0.51(+1.53%) |
Aug 24, 2015 | 28.90 | 34.96 | 28.90 | 33.22 | 2,116,721 | +0.17(+0.50%) |
Aug 21, 2015 | 34.16 | 34.37 | 33.06 | 33.06 | 1,107,640 | -1.16(-3.40%) |
Aug 20, 2015 | 34.80 | 35.02 | 34.20 | 34.22 | 1,060,898 | -0.84(-2.40%) |
Aug 19, 2015 | 35.02 | 35.53 | 34.47 | 35.06 | 1,493,204 | +0.51(+1.47%) |
Aug 18, 2015 | 34.25 | 34.86 | 34.25 | 34.55 | 720,502 | +0.03(+0.08%) |
Aug 17, 2015 | 34.02 | 34.64 | 33.71 | 34.53 | 955,547 | +0.40(+1.18%) |
Aug 14, 2015 | 33.85 | 34.26 | 33.73 | 34.12 | 755,793 | +0.44(+1.30%) |
Aug 13, 2015 | 34.32 | 34.54 | 33.46 | 33.69 | 981,247 | -0.81(-2.36%) |
Aug 12, 2015 | 33.43 | 34.61 | 33.24 | 34.50 | 1,358,127 | +0.85(+2.51%) |
Aug 11, 2015 | 33.18 | 33.72 | 32.83 | 33.65 | 1,239,687 | +0.17(+0.52%) |
Aug 10, 2015 | 32.49 | 33.70 | 32.36 | 33.48 | 1,322,756 | +1.26(+3.90%) |
Aug 07, 2015 | 31.97 | 32.84 | 31.93 | 32.22 | 1,246,762 | +0.18(+0.57%) |
Aug 06, 2015 | 31.41 | 32.18 | 31.27 | 32.04 | 1,407,490 | +0.58(+1.83%) |
Aug 05, 2015 | 31.57 | 32.11 | 31.34 | 31.47 | 1,132,573 | +0.31(+0.98%) |
Aug 04, 2015 | 31.30 | 31.70 | 31.07 | 31.16 | 1,198,509 | -0.23(-0.72%) |
Aug 03, 2015 | 31.73 | 32.02 | 31.12 | 31.39 | 1,891,849 | -0.47(-1.48%) |
Jul 31, 2015 | 31.80 | 32.10 | 30.54 | 31.86 | 3,405,843 | +0.43(+1.36%) |
Jul 30, 2015 | 30.13 | 32.63 | 28.39 | 31.43 | 6,077,408 | -2.62(-7.68%) |
Jul 29, 2015 | 33.65 | 34.38 | 33.45 | 34.05 | 1,245,116 | +0.43(+1.27%) |
Jul 28, 2015 | 32.69 | 33.72 | 32.56 | 33.62 | 1,496,070 | +1.23(+3.80%) |
Jul 27, 2015 | 32.51 | 33.06 | 32.09 | 32.39 | 1,178,051 | -0.78(-2.34%) |
Jul 24, 2015 | 33.76 | 33.76 | 32.96 | 33.17 | 1,076,286 | -0.71(-2.11%) |
Jul 23, 2015 | 34.36 | 34.84 | 33.60 | 33.88 | 1,140,649 | -0.55(-1.60%) |
Jul 22, 2015 | 34.87 | 34.95 | 34.38 | 34.43 | 905,467 | -0.58(-1.67%) |
Jul 21, 2015 | 35.57 | 35.99 | 34.94 | 35.01 | 660,326 | -0.46(-1.30%) |
Jul 20, 2015 | 35.51 | 35.78 | 35.28 | 35.48 | 674,299 | -0.10(-0.27%) |
Jul 17, 2015 | 35.88 | 35.92 | 35.52 | 35.57 | 514,782 | -0.31(-0.85%) |
Jul 16, 2015 | 36.08 | 36.29 | 35.76 | 35.88 | 651,886 | +0.15(+0.42%) |
Jul 15, 2015 | 36.33 | 36.76 | 35.59 | 35.73 | 533,275 | -0.67(-1.84%) |
Jul 14, 2015 | 36.13 | 36.46 | 36.01 | 36.40 | 832,347 | +0.05(+0.14%) |
Jul 13, 2015 | 35.07 | 36.40 | 34.89 | 36.35 | 1,321,722 | +1.47(+4.23%) |
Jul 10, 2015 | 35.08 | 35.33 | 34.78 | 34.88 | 581,134 | +0.13(+0.38%) |
Jul 09, 2015 | 35.54 | 35.63 | 34.74 | 34.74 | 1,129,916 | -0.23(-0.65%) |
Jul 08, 2015 | 35.24 | 35.68 | 34.67 | 34.97 | 1,733,103 | -0.65(-1.84%) |
Jul 07, 2015 | 36.04 | 36.10 | 34.51 | 35.63 | 2,450,435 | -0.42(-1.16%) |
Jul 06, 2015 | 36.03 | 36.57 | 35.73 | 36.04 | 1,776,674 | -0.29(-0.79%) |
Jul 02, 2015 | 36.10 | 36.33 | 36.33 | 36.33 | 2,013,230 | +0.34(+0.94%) |