Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.90 | 30.71 | 29.55 | 30.19 | 16,241,718 | +0.57(+1.93%) |
Sep 29, 2015 | 29.93 | 30.48 | 29.34 | 29.61 | 14,269,899 | -0.21(-0.72%) |
Sep 28, 2015 | 30.91 | 30.94 | 29.65 | 29.83 | 15,434,008 | -1.51(-4.82%) |
Sep 25, 2015 | 31.87 | 31.92 | 31.05 | 31.34 | 12,386,082 | -0.26(-0.81%) |
Sep 24, 2015 | 31.53 | 31.97 | 31.08 | 31.59 | 15,151,809 | -0.26(-0.80%) |
Sep 23, 2015 | 32.18 | 32.28 | 31.68 | 31.85 | 9,259,786 | -0.14(-0.43%) |
Sep 22, 2015 | 31.36 | 32.47 | 31.24 | 31.99 | 13,456,449 | +0.01(+0.03%) |
Sep 21, 2015 | 32.23 | 32.46 | 31.76 | 31.98 | 13,465,294 | +0.06(+0.19%) |
Sep 18, 2015 | 32.37 | 32.48 | 31.72 | 31.92 | 16,802,384 | -1.13(-3.41%) |
Sep 17, 2015 | 32.94 | 33.75 | 32.56 | 33.05 | 14,222,475 | +0.04(+0.13%) |
Sep 16, 2015 | 31.95 | 33.39 | 31.72 | 33.00 | 14,806,404 | +1.40(+4.43%) |
Sep 15, 2015 | 31.70 | 31.85 | 31.26 | 31.60 | 13,862,002 | +0.11(+0.35%) |
Sep 14, 2015 | 31.70 | 31.90 | 31.26 | 31.49 | 10,133,415 | -0.27(-0.86%) |
Sep 11, 2015 | 32.09 | 32.06 | 31.19 | 31.77 | 14,377,087 | -0.32(-1.01%) |
Sep 10, 2015 | 31.71 | 32.35 | 30.95 | 32.09 | 14,677,900 | +0.37(+1.16%) |
Sep 09, 2015 | 32.73 | 33.32 | 31.64 | 31.72 | 13,035,265 | -0.68(-2.11%) |
Sep 08, 2015 | 31.85 | 32.48 | 31.50 | 32.41 | 17,499,168 | +0.94(+2.99%) |
Sep 04, 2015 | 31.93 | 31.47 | 31.47 | 31.47 | 11,711,492 | -1.05(-3.23%) |
Sep 03, 2015 | 32.84 | 33.41 | 32.07 | 32.52 | 17,996,892 | -0.08(-0.24%) |
Sep 02, 2015 | 33.09 | 33.18 | 31.84 | 32.59 | 12,966,300 | +0.19(+0.58%) |
Sep 01, 2015 | 32.53 | 33.07 | 32.06 | 32.41 | 17,679,588 | -1.20(-3.56%) |
Aug 31, 2015 | 32.26 | 33.99 | 31.90 | 33.60 | 16,566,806 | +0.80(+2.45%) |
Aug 28, 2015 | 31.93 | 33.27 | 31.92 | 32.80 | 17,619,018 | +0.47(+1.45%) |
Aug 27, 2015 | 30.33 | 32.43 | 30.15 | 32.33 | 25,604,318 | +3.07(+10.48%) |
Aug 26, 2015 | 29.05 | 29.95 | 28.64 | 29.26 | 22,672,206 | +0.82(+2.87%) |
Aug 25, 2015 | 29.99 | 29.99 | 28.45 | 28.45 | 17,327,038 | -0.08(-0.27%) |
Aug 24, 2015 | 28.05 | 30.34 | 26.29 | 28.52 | 29,116,594 | -1.81(-5.97%) |
Aug 21, 2015 | 31.64 | 32.10 | 30.04 | 30.33 | 33,036,676 | -1.71(-5.33%) |
Aug 20, 2015 | 33.26 | 33.73 | 32.01 | 32.04 | 20,275,794 | -1.36(-4.07%) |
Aug 19, 2015 | 34.31 | 34.72 | 33.17 | 33.40 | 18,282,704 | -1.45(-4.17%) |
Aug 18, 2015 | 34.96 | 35.47 | 34.69 | 34.86 | 11,358,607 | -0.24(-0.68%) |
Aug 17, 2015 | 35.38 | 35.59 | 34.75 | 35.09 | 10,806,806 | -0.59(-1.67%) |
Aug 14, 2015 | 35.45 | 36.24 | 35.43 | 35.69 | 10,602,999 | +0.20(+0.55%) |
Aug 13, 2015 | 35.99 | 36.07 | 35.35 | 35.49 | 13,080,587 | -0.81(-2.22%) |
Aug 12, 2015 | 35.55 | 36.56 | 34.69 | 36.30 | 20,733,116 | +0.65(+1.81%) |
Aug 11, 2015 | 34.48 | 35.70 | 34.37 | 35.65 | 14,755,379 | +0.28(+0.79%) |
Aug 10, 2015 | 33.88 | 35.44 | 33.84 | 35.37 | 12,487,731 | +1.58(+4.68%) |
Aug 07, 2015 | 34.49 | 34.91 | 33.64 | 33.79 | 9,186,704 | -0.93(-2.67%) |
Aug 06, 2015 | 34.48 | 34.85 | 33.83 | 34.72 | 13,972,540 | +0.20(+0.59%) |
Aug 05, 2015 | 34.03 | 34.83 | 33.88 | 34.52 | 17,270,964 | +0.86(+2.55%) |
Aug 04, 2015 | 34.29 | 34.68 | 33.46 | 33.66 | 17,441,204 | -0.44(-1.30%) |
Aug 03, 2015 | 35.10 | 35.14 | 33.92 | 34.10 | 22,612,926 | -1.42(-4.00%) |
Jul 31, 2015 | 35.76 | 36.04 | 35.43 | 35.52 | 10,254,402 | -0.42(-1.18%) |
Jul 30, 2015 | 36.78 | 37.15 | 35.84 | 35.94 | 12,573,094 | -0.85(-2.31%) |
Jul 29, 2015 | 35.27 | 36.88 | 35.27 | 36.79 | 19,837,566 | +1.16(+3.27%) |
Jul 28, 2015 | 35.11 | 35.70 | 34.21 | 35.63 | 18,868,450 | +0.80(+2.29%) |
Jul 27, 2015 | 34.78 | 35.13 | 34.20 | 34.83 | 14,400,610 | -0.63(-1.77%) |
Jul 24, 2015 | 36.05 | 36.22 | 35.05 | 35.46 | 13,860,303 | -0.52(-1.44%) |
Jul 23, 2015 | 35.86 | 36.52 | 35.43 | 35.98 | 19,635,544 | +0.67(+1.90%) |
Jul 22, 2015 | 35.57 | 36.45 | 33.41 | 35.31 | 55,935,560 | -0.27(-0.76%) |
Jul 21, 2015 | 34.66 | 36.20 | 34.63 | 35.58 | 25,956,584 | +0.97(+2.80%) |
Jul 20, 2015 | 34.37 | 35.36 | 34.37 | 34.61 | 22,589,682 | +0.62(+1.83%) |
Jul 17, 2015 | 33.99 | 34.35 | 33.61 | 33.99 | 17,609,572 | -0.19(-0.55%) |
Jul 16, 2015 | 35.20 | 35.29 | 34.13 | 34.18 | 17,683,152 | -0.73(-2.09%) |
Jul 15, 2015 | 35.96 | 35.97 | 34.90 | 34.91 | 17,120,318 | -1.27(-3.50%) |
Jul 14, 2015 | 35.52 | 36.53 | 35.46 | 36.17 | 11,891,043 | +0.59(+1.65%) |
Jul 13, 2015 | 35.20 | 35.64 | 34.88 | 35.59 | 13,041,006 | +0.46(+1.31%) |
Jul 10, 2015 | 35.33 | 35.50 | 34.99 | 35.13 | 12,272,601 | +0.02(+0.05%) |
Jul 09, 2015 | 35.31 | 35.54 | 35.08 | 35.11 | 12,630,975 | +0.31(+0.90%) |
Jul 08, 2015 | 35.18 | 35.68 | 34.60 | 34.80 | 17,889,194 | -0.80(-2.24%) |
Jul 07, 2015 | 34.53 | 35.75 | 34.20 | 35.59 | 21,499,968 | +0.99(+2.85%) |
Jul 06, 2015 | 34.70 | 35.48 | 34.52 | 34.61 | 15,841,197 | -1.01(-2.84%) |
Jul 02, 2015 | 35.41 | 35.62 | 35.62 | 35.62 | 12,299,602 | +0.30(+0.84%) |