Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.43 | 30.66 | 30.14 | 30.51 | 8,395,264 | +0.39(+1.29%) |
Sep 29, 2015 | 30.24 | 30.59 | 29.85 | 30.12 | 7,670,605 | -0.12(-0.39%) |
Sep 28, 2015 | 30.35 | 30.44 | 30.08 | 30.24 | 7,505,072 | -0.30(-1.00%) |
Sep 25, 2015 | 30.63 | 31.07 | 30.34 | 30.54 | 5,086,385 | +0.13(+0.42%) |
Sep 24, 2015 | 30.48 | 30.71 | 30.19 | 30.41 | 7,752,218 | -0.36(-1.15%) |
Sep 23, 2015 | 30.85 | 30.88 | 30.41 | 30.77 | 5,935,792 | -0.03(-0.08%) |
Sep 22, 2015 | 30.76 | 30.84 | 30.32 | 30.80 | 7,218,298 | -0.21(-0.68%) |
Sep 21, 2015 | 31.35 | 31.40 | 30.76 | 31.01 | 7,318,569 | -0.06(-0.19%) |
Sep 18, 2015 | 31.51 | 31.81 | 30.96 | 31.07 | 12,009,057 | -0.65(-2.05%) |
Sep 17, 2015 | 31.51 | 32.10 | 31.34 | 31.72 | 5,937,330 | +0.27(+0.86%) |
Sep 16, 2015 | 31.63 | 31.63 | 31.25 | 31.45 | 6,442,272 | +0.02(+0.05%) |
Sep 15, 2015 | 31.66 | 31.70 | 31.07 | 31.43 | 9,796,669 | -0.22(-0.70%) |
Sep 14, 2015 | 31.52 | 31.90 | 26.48 | 31.65 | 10,134,827 | +0.11(+0.35%) |
Sep 11, 2015 | 31.64 | 31.93 | 30.52 | 31.54 | 21,801,038 | +1.60(+5.34%) |
Sep 10, 2015 | 29.12 | 30.12 | 29.02 | 29.94 | 16,001,653 | +0.85(+2.91%) |
Sep 09, 2015 | 29.90 | 29.92 | 29.10 | 29.10 | 9,431,610 | -0.55(-1.85%) |
Sep 08, 2015 | 29.32 | 29.66 | 29.15 | 29.65 | 9,923,568 | +0.83(+2.88%) |
Sep 04, 2015 | 29.01 | 28.82 | 28.82 | 28.82 | 6,969,728 | -0.42(-1.45%) |
Sep 03, 2015 | 29.39 | 29.64 | 29.10 | 29.24 | 6,790,058 | -0.07(-0.23%) |
Sep 02, 2015 | 29.02 | 29.56 | 28.93 | 29.31 | 8,927,174 | +0.68(+2.36%) |
Sep 01, 2015 | 28.74 | 28.82 | 28.44 | 28.63 | 9,964,076 | -0.55(-1.88%) |
Aug 31, 2015 | 29.49 | 29.64 | 29.04 | 29.18 | 9,340,350 | -0.37(-1.26%) |
Aug 28, 2015 | 30.03 | 30.07 | 29.35 | 29.55 | 8,541,759 | -0.50(-1.66%) |
Aug 27, 2015 | 30.14 | 30.45 | 29.46 | 30.05 | 10,651,046 | +0.38(+1.28%) |
Aug 26, 2015 | 29.09 | 29.73 | 28.57 | 29.67 | 12,076,601 | +1.20(+4.22%) |
Aug 25, 2015 | 29.76 | 29.76 | 28.47 | 28.47 | 10,233,667 | -0.09(-0.33%) |
Aug 24, 2015 | 25.37 | 29.47 | 23.11 | 28.56 | 17,000,358 | -0.98(-3.32%) |
Aug 21, 2015 | 30.39 | 30.69 | 29.53 | 29.54 | 14,306,032 | -1.48(-4.77%) |
Aug 20, 2015 | 31.44 | 31.91 | 30.99 | 31.02 | 9,546,609 | -0.58(-1.82%) |
Aug 19, 2015 | 32.50 | 32.52 | 31.42 | 31.60 | 10,411,085 | -1.05(-3.21%) |
Aug 18, 2015 | 32.59 | 32.76 | 32.51 | 32.65 | 4,915,012 | -0.04(-0.13%) |
Aug 17, 2015 | 32.30 | 32.71 | 32.17 | 32.69 | 5,038,768 | +0.25(+0.78%) |
Aug 14, 2015 | 32.16 | 32.44 | 32.12 | 32.44 | 4,923,438 | +0.12(+0.37%) |
Aug 13, 2015 | 32.01 | 32.33 | 31.87 | 32.32 | 7,799,430 | +0.35(+1.08%) |
Aug 12, 2015 | 31.40 | 33.35 | 31.37 | 31.97 | 11,715,586 | +0.44(+1.38%) |
Aug 11, 2015 | 31.54 | 31.92 | 31.38 | 31.54 | 7,359,805 | -0.13(-0.40%) |
Aug 10, 2015 | 32.12 | 32.25 | 31.54 | 31.66 | 10,090,683 | -0.24(-0.74%) |
Aug 07, 2015 | 32.57 | 32.61 | 31.64 | 31.90 | 10,851,082 | -0.76(-2.32%) |
Aug 06, 2015 | 32.99 | 33.02 | 32.37 | 32.66 | 7,860,751 | -0.30(-0.92%) |
Aug 05, 2015 | 32.72 | 33.04 | 32.48 | 32.96 | 8,933,532 | +0.44(+1.35%) |
Aug 04, 2015 | 33.10 | 33.12 | 32.26 | 32.52 | 10,286,333 | -0.71(-2.13%) |
Aug 03, 2015 | 33.09 | 33.23 | 32.91 | 33.23 | 5,066,975 | +0.14(+0.41%) |
Jul 31, 2015 | 32.99 | 33.11 | 32.77 | 33.10 | 5,938,005 | +0.20(+0.62%) |
Jul 30, 2015 | 32.51 | 32.95 | 32.21 | 32.89 | 5,295,830 | +0.17(+0.52%) |
Jul 29, 2015 | 32.71 | 32.89 | 32.60 | 32.72 | 5,334,234 | +0.07(+0.21%) |
Jul 28, 2015 | 32.48 | 32.78 | 32.29 | 32.66 | 5,421,383 | +0.44(+1.36%) |
Jul 27, 2015 | 32.19 | 32.40 | 31.54 | 32.22 | 6,134,342 | -0.13(-0.42%) |
Jul 24, 2015 | 32.60 | 32.83 | 32.33 | 32.35 | 5,178,377 | -0.26(-0.80%) |
Jul 23, 2015 | 33.00 | 33.13 | 32.57 | 32.62 | 5,468,342 | -0.29(-0.87%) |
Jul 22, 2015 | 32.85 | 33.15 | 32.69 | 32.90 | 4,907,743 | +0.04(+0.13%) |
Jul 21, 2015 | 33.07 | 33.16 | 32.68 | 32.86 | 6,361,407 | -0.18(-0.54%) |
Jul 20, 2015 | 32.76 | 33.18 | 32.66 | 33.04 | 6,098,036 | +0.38(+1.16%) |
Jul 17, 2015 | 32.55 | 32.70 | 32.47 | 32.66 | 5,245,933 | +0.11(+0.34%) |
Jul 16, 2015 | 32.35 | 32.63 | 32.32 | 32.55 | 5,012,969 | +0.22(+0.68%) |
Jul 15, 2015 | 32.12 | 32.57 | 32.12 | 32.33 | 6,174,438 | +0.11(+0.34%) |
Jul 14, 2015 | 32.40 | 32.47 | 32.15 | 32.22 | 4,829,658 | -0.23(-0.71%) |
Jul 13, 2015 | 32.45 | 32.59 | 32.24 | 32.45 | 12,141,443 | +0.26(+0.80%) |
Jul 10, 2015 | 32.05 | 32.40 | 32.03 | 32.19 | 5,833,629 | +0.32(+1.02%) |
Jul 09, 2015 | 32.03 | 32.16 | 31.84 | 31.87 | 9,089,604 | +0.18(+0.56%) |
Jul 08, 2015 | 31.66 | 31.89 | 31.49 | 31.69 | 8,538,203 | -0.10(-0.32%) |
Jul 07, 2015 | 31.16 | 31.88 | 31.00 | 31.79 | 10,969,617 | +0.77(+2.47%) |
Jul 06, 2015 | 30.70 | 31.13 | 30.68 | 31.03 | 6,837,115 | +0.19(+0.63%) |
Jul 02, 2015 | 30.97 | 30.83 | 30.83 | 30.83 | 9,172,597 | -0.05(-0.16%) |