Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.63 | 29.58 | 27.92 | 28.82 | 14,476,215 | +1.94(+7.23%) |
Sep 29, 2015 | 27.08 | 27.79 | 26.75 | 26.88 | 7,942,585 | -0.19(-0.69%) |
Sep 28, 2015 | 27.50 | 27.50 | 26.82 | 27.06 | 7,455,617 | -0.53(-1.91%) |
Sep 25, 2015 | 28.45 | 28.56 | 27.29 | 27.59 | 5,911,491 | -0.78(-2.74%) |
Sep 24, 2015 | 27.71 | 28.59 | 27.37 | 28.37 | 6,069,443 | +0.35(+1.26%) |
Sep 23, 2015 | 28.35 | 28.56 | 27.64 | 28.01 | 5,579,707 | -0.15(-0.55%) |
Sep 22, 2015 | 29.22 | 29.38 | 27.98 | 28.17 | 6,423,386 | -1.55(-5.22%) |
Sep 21, 2015 | 29.43 | 29.96 | 29.28 | 29.72 | 4,948,495 | +0.35(+1.20%) |
Sep 18, 2015 | 30.40 | 30.55 | 29.09 | 29.37 | 15,701,428 | -1.36(-4.42%) |
Sep 17, 2015 | 31.31 | 31.39 | 30.66 | 30.72 | 5,822,018 | -0.89(-2.83%) |
Sep 16, 2015 | 31.37 | 31.86 | 31.19 | 31.62 | 4,147,574 | +0.35(+1.11%) |
Sep 15, 2015 | 31.18 | 31.35 | 30.88 | 31.27 | 5,087,343 | +0.18(+0.58%) |
Sep 14, 2015 | 31.47 | 31.51 | 30.95 | 31.09 | 4,740,823 | -0.39(-1.25%) |
Sep 11, 2015 | 31.36 | 31.74 | 31.21 | 31.48 | 6,745,763 | -0.18(-0.57%) |
Sep 10, 2015 | 31.58 | 32.21 | 31.01 | 31.66 | 6,954,802 | -0.57(-1.76%) |
Sep 09, 2015 | 32.31 | 32.75 | 31.89 | 32.23 | 6,324,100 | +0.32(+0.99%) |
Sep 08, 2015 | 31.53 | 31.95 | 31.28 | 31.91 | 5,106,269 | +0.90(+2.90%) |
Sep 04, 2015 | 31.49 | 31.01 | 31.01 | 31.01 | 5,454,403 | -0.82(-2.59%) |
Sep 03, 2015 | 31.88 | 32.54 | 31.44 | 31.84 | 7,219,219 | -0.18(-0.56%) |
Sep 02, 2015 | 32.62 | 33.11 | 31.45 | 32.02 | 12,048,399 | -0.53(-1.64%) |
Sep 01, 2015 | 32.32 | 33.53 | 32.25 | 32.55 | 9,210,287 | -0.51(-1.56%) |
Aug 31, 2015 | 32.47 | 33.16 | 32.20 | 33.06 | 5,805,326 | +0.46(+1.42%) |
Aug 28, 2015 | 32.27 | 32.97 | 32.13 | 32.60 | 5,720,639 | +0.41(+1.28%) |
Aug 27, 2015 | 31.33 | 32.41 | 31.20 | 32.19 | 5,573,383 | +1.38(+4.49%) |
Aug 26, 2015 | 30.61 | 31.14 | 29.67 | 30.81 | 6,377,478 | +1.00(+3.37%) |
Aug 25, 2015 | 31.42 | 31.72 | 29.76 | 29.80 | 9,408,687 | -0.83(-2.71%) |
Aug 24, 2015 | 29.40 | 32.12 | 29.35 | 30.63 | 11,210,375 | -0.71(-2.26%) |
Aug 21, 2015 | 31.01 | 32.45 | 30.92 | 31.34 | 12,176,451 | +0.04(+0.14%) |
Aug 20, 2015 | 31.37 | 31.89 | 31.06 | 31.30 | 9,351,158 | -0.50(-1.58%) |
Aug 19, 2015 | 33.22 | 33.35 | 31.78 | 31.80 | 10,547,602 | -1.69(-5.03%) |
Aug 18, 2015 | 33.53 | 33.81 | 33.02 | 33.48 | 6,840,033 | -0.26(-0.76%) |
Aug 17, 2015 | 33.06 | 33.83 | 32.92 | 33.74 | 5,855,976 | +0.28(+0.83%) |
Aug 14, 2015 | 32.90 | 33.68 | 32.88 | 33.46 | 5,927,373 | +0.42(+1.27%) |
Aug 13, 2015 | 33.03 | 33.28 | 32.87 | 33.05 | 5,788,451 | -0.16(-0.48%) |
Aug 12, 2015 | 32.54 | 33.24 | 32.02 | 33.21 | 6,628,887 | +0.39(+1.20%) |
Aug 11, 2015 | 32.65 | 32.88 | 32.34 | 32.81 | 5,707,760 | -0.08(-0.25%) |
Aug 10, 2015 | 32.09 | 32.94 | 31.89 | 32.90 | 4,627,618 | +1.06(+3.33%) |
Aug 07, 2015 | 32.65 | 32.79 | 31.81 | 31.84 | 8,278,611 | -0.83(-2.54%) |
Aug 06, 2015 | 33.08 | 33.40 | 32.63 | 32.67 | 6,118,783 | -0.34(-1.04%) |
Aug 05, 2015 | 32.73 | 33.16 | 32.43 | 33.01 | 8,232,440 | +0.30(+0.91%) |
Aug 04, 2015 | 32.61 | 32.99 | 32.35 | 32.71 | 7,158,426 | -0.04(-0.14%) |
Aug 03, 2015 | 32.33 | 32.90 | 32.21 | 32.75 | 7,525,591 | +0.55(+1.70%) |
Jul 31, 2015 | 32.52 | 33.66 | 31.90 | 32.21 | 12,812,601 | -0.44(-1.35%) |
Jul 30, 2015 | 32.07 | 32.95 | 31.97 | 32.65 | 12,527,254 | +1.19(+3.78%) |
Jul 29, 2015 | 31.03 | 31.56 | 30.76 | 31.46 | 7,775,934 | +0.35(+1.13%) |
Jul 28, 2015 | 30.62 | 31.18 | 30.41 | 31.11 | 7,048,822 | +0.61(+2.00%) |
Jul 27, 2015 | 30.01 | 30.70 | 29.69 | 30.50 | 7,667,581 | +0.38(+1.25%) |
Jul 24, 2015 | 30.67 | 30.71 | 29.80 | 30.12 | 8,324,941 | -0.44(-1.44%) |
Jul 23, 2015 | 30.13 | 31.32 | 29.77 | 30.56 | 13,706,323 | -0.67(-2.14%) |
Jul 22, 2015 | 30.54 | 31.32 | 30.07 | 31.23 | 12,197,187 | +0.60(+1.97%) |
Jul 21, 2015 | 30.39 | 30.94 | 30.37 | 30.62 | 5,803,701 | +0.24(+0.80%) |
Jul 20, 2015 | 30.71 | 30.71 | 29.92 | 30.38 | 9,336,442 | -0.27(-0.87%) |
Jul 17, 2015 | 30.49 | 30.97 | 30.11 | 30.65 | 9,559,661 | +0.16(+0.52%) |
Jul 16, 2015 | 30.15 | 30.77 | 30.14 | 30.49 | 7,656,873 | +0.38(+1.27%) |
Jul 15, 2015 | 30.45 | 30.87 | 29.94 | 30.11 | 8,346,982 | -0.20(-0.65%) |
Jul 14, 2015 | 29.68 | 30.54 | 29.61 | 30.30 | 10,269,606 | +0.85(+2.87%) |
Jul 13, 2015 | 28.80 | 29.84 | 28.33 | 29.46 | 13,959,363 | +0.21(+0.72%) |
Jul 10, 2015 | 29.64 | 29.72 | 29.00 | 29.25 | 5,483,069 | -0.06(-0.20%) |
Jul 09, 2015 | 30.00 | 30.09 | 29.30 | 29.30 | 4,198,226 | -0.23(-0.78%) |
Jul 08, 2015 | 30.26 | 30.32 | 29.31 | 29.53 | 7,420,147 | -0.90(-2.97%) |
Jul 07, 2015 | 29.94 | 30.53 | 29.10 | 30.44 | 9,625,632 | +0.51(+1.70%) |
Jul 06, 2015 | 30.22 | 30.35 | 29.73 | 29.93 | 7,232,848 | -0.72(-2.35%) |
Jul 02, 2015 | 30.43 | 30.65 | 30.65 | 30.65 | 7,405,543 | +0.37(+1.22%) |