Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.87 | 27.98 | 27.53 | 27.67 | 32,045,350 | -0.01(-0.05%) |
Sep 29, 2015 | 27.84 | 27.98 | 27.56 | 27.68 | 24,612,166 | -0.13(-0.48%) |
Sep 28, 2015 | 27.99 | 28.09 | 27.79 | 27.82 | 23,985,390 | -0.31(-1.09%) |
Sep 25, 2015 | 28.19 | 28.32 | 28.03 | 28.12 | 27,540,510 | +0.08(+0.29%) |
Sep 24, 2015 | 27.85 | 28.11 | 27.84 | 28.04 | 22,702,154 | +0.07(+0.25%) |
Sep 23, 2015 | 28.21 | 28.29 | 27.92 | 27.97 | 18,346,056 | -0.29(-1.01%) |
Sep 22, 2015 | 28.26 | 28.32 | 28.05 | 28.26 | 19,448,334 | -0.24(-0.83%) |
Sep 21, 2015 | 28.38 | 28.55 | 28.32 | 28.49 | 16,639,190 | +0.15(+0.52%) |
Sep 18, 2015 | 28.72 | 28.78 | 28.25 | 28.34 | 42,281,080 | -0.42(-1.46%) |
Sep 17, 2015 | 28.87 | 29.09 | 28.32 | 28.76 | 49,805,292 | -0.61(-2.08%) |
Sep 16, 2015 | 29.53 | 29.55 | 29.32 | 29.38 | 18,761,188 | -0.11(-0.39%) |
Sep 15, 2015 | 29.20 | 29.60 | 29.08 | 29.49 | 18,895,532 | +0.46(+1.58%) |
Sep 14, 2015 | 29.11 | 29.18 | 29.00 | 29.03 | 15,217,472 | -0.05(-0.18%) |
Sep 11, 2015 | 28.90 | 29.10 | 28.78 | 29.08 | 17,654,178 | +0.17(+0.59%) |
Sep 10, 2015 | 28.85 | 29.01 | 28.63 | 28.91 | 25,807,776 | +0.04(+0.15%) |
Sep 09, 2015 | 29.41 | 29.43 | 28.81 | 28.87 | 22,679,924 | -0.31(-1.07%) |
Sep 08, 2015 | 28.99 | 29.19 | 28.76 | 29.18 | 22,101,684 | +0.67(+2.36%) |
Sep 04, 2015 | 28.84 | 28.50 | 28.50 | 28.50 | 25,229,516 | -0.57(-1.97%) |
Sep 03, 2015 | 29.02 | 29.35 | 28.95 | 29.08 | 19,624,780 | +0.24(+0.82%) |
Sep 02, 2015 | 28.94 | 28.94 | 28.47 | 28.84 | 27,041,728 | +0.29(+1.00%) |
Sep 01, 2015 | 28.68 | 28.97 | 28.41 | 28.55 | 33,171,830 | -0.71(-2.41%) |
Aug 31, 2015 | 29.22 | 29.32 | 29.01 | 29.26 | 23,249,390 | -0.04(-0.13%) |
Aug 28, 2015 | 29.29 | 29.36 | 29.03 | 29.30 | 20,101,504 | -0.08(-0.26%) |
Aug 27, 2015 | 29.11 | 29.44 | 28.72 | 29.38 | 33,787,512 | +0.66(+2.28%) |
Aug 26, 2015 | 28.22 | 28.82 | 27.98 | 28.72 | 48,515,104 | +1.06(+3.82%) |
Aug 25, 2015 | 29.10 | 29.10 | 27.66 | 27.66 | 43,790,272 | -0.79(-2.77%) |
Aug 24, 2015 | 28.21 | 29.17 | 24.20 | 28.45 | 56,755,652 | -0.86(-2.95%) |
Aug 21, 2015 | 29.54 | 29.80 | 29.32 | 29.32 | 33,500,760 | -0.50(-1.66%) |
Aug 20, 2015 | 29.92 | 30.14 | 29.81 | 29.81 | 21,676,816 | -0.36(-1.18%) |
Aug 19, 2015 | 30.14 | 30.34 | 29.94 | 30.17 | 19,777,784 | -0.01(-0.04%) |
Aug 18, 2015 | 30.25 | 30.33 | 30.10 | 30.18 | 13,493,531 | -0.04(-0.13%) |
Aug 17, 2015 | 30.07 | 30.28 | 30.02 | 30.22 | 12,240,164 | +0.02(+0.06%) |
Aug 14, 2015 | 30.28 | 30.29 | 30.16 | 30.20 | 13,789,223 | -0.11(-0.36%) |
Aug 13, 2015 | 30.38 | 30.49 | 30.20 | 30.31 | 17,561,428 | -0.12(-0.40%) |
Aug 12, 2015 | 30.08 | 30.45 | 29.95 | 30.43 | 25,330,114 | +0.16(+0.52%) |
Aug 11, 2015 | 30.23 | 30.66 | 30.19 | 30.27 | 29,103,004 | +0.24(+0.78%) |
Aug 10, 2015 | 29.59 | 30.11 | 29.59 | 30.04 | 21,273,818 | +0.55(+1.88%) |
Aug 07, 2015 | 29.62 | 29.73 | 29.36 | 29.48 | 16,570,128 | -0.17(-0.58%) |
Aug 06, 2015 | 29.63 | 29.70 | 29.44 | 29.66 | 15,593,889 | -0.01(-0.02%) |
Aug 05, 2015 | 29.83 | 29.99 | 29.64 | 29.66 | 18,784,120 | -0.02(-0.06%) |
Aug 04, 2015 | 29.90 | 29.94 | 29.61 | 29.68 | 14,732,089 | -0.19(-0.64%) |
Aug 03, 2015 | 30.00 | 30.02 | 29.64 | 29.87 | 16,227,740 | +0.11(+0.38%) |
Jul 31, 2015 | 29.80 | 30.00 | 29.71 | 29.76 | 19,754,006 | +0.08(+0.26%) |
Jul 30, 2015 | 29.67 | 29.76 | 29.51 | 29.68 | 15,083,096 | +0.07(+0.24%) |
Jul 29, 2015 | 29.25 | 29.83 | 29.24 | 29.61 | 25,108,832 | +0.43(+1.46%) |
Jul 28, 2015 | 29.25 | 29.28 | 29.04 | 29.18 | 25,392,654 | +0.04(+0.13%) |
Jul 27, 2015 | 29.22 | 29.41 | 29.07 | 29.15 | 24,761,780 | -0.13(-0.46%) |
Jul 24, 2015 | 29.53 | 29.56 | 29.23 | 29.28 | 30,707,146 | -0.20(-0.67%) |
Jul 23, 2015 | 29.55 | 29.65 | 29.36 | 29.48 | 21,538,820 | -0.06(-0.22%) |
Jul 22, 2015 | 29.76 | 29.79 | 29.32 | 29.54 | 33,060,678 | -0.33(-1.11%) |
Jul 21, 2015 | 29.88 | 30.11 | 29.63 | 29.87 | 50,256,144 | -0.72(-2.35%) |
Jul 20, 2015 | 30.29 | 30.69 | 30.16 | 30.59 | 27,116,084 | +0.32(+1.07%) |
Jul 17, 2015 | 30.39 | 30.49 | 30.21 | 30.27 | 15,976,408 | -0.15(-0.50%) |
Jul 16, 2015 | 30.20 | 30.44 | 30.18 | 30.42 | 17,314,122 | +0.32(+1.06%) |
Jul 15, 2015 | 30.20 | 30.21 | 29.92 | 30.10 | 15,132,836 | -0.05(-0.17%) |
Jul 14, 2015 | 30.01 | 30.17 | 29.92 | 30.15 | 15,682,336 | +0.13(+0.44%) |
Jul 13, 2015 | 30.13 | 30.16 | 29.86 | 30.02 | 16,014,138 | +0.13(+0.43%) |
Jul 10, 2015 | 29.79 | 30.10 | 29.71 | 29.89 | 23,157,018 | +0.47(+1.60%) |
Jul 09, 2015 | 29.90 | 29.99 | 29.40 | 29.42 | 25,637,260 | -0.20(-0.69%) |
Jul 08, 2015 | 29.62 | 29.78 | 29.45 | 29.62 | 28,082,420 | -0.08(-0.26%) |
Jul 07, 2015 | 29.68 | 29.83 | 29.44 | 29.70 | 28,677,034 | +0.13(+0.45%) |
Jul 06, 2015 | 29.58 | 29.63 | 29.42 | 29.57 | 19,171,110 | -0.10(-0.34%) |
Jul 02, 2015 | 29.69 | 29.67 | 29.67 | 29.67 | 15,706,311 | +0.13(+0.43%) |