Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.34 | 29.50 | 28.68 | 29.29 | 3,392,504 | +0.14(+0.49%) |
Sep 29, 2015 | 29.63 | 29.94 | 28.99 | 29.15 | 2,102,420 | -0.28(-0.94%) |
Sep 28, 2015 | 29.54 | 29.74 | 29.27 | 29.42 | 3,074,951 | -0.41(-1.37%) |
Sep 25, 2015 | 29.58 | 30.01 | 29.54 | 29.83 | 2,948,689 | +0.52(+1.78%) |
Sep 24, 2015 | 28.65 | 29.45 | 28.37 | 29.31 | 2,987,948 | +0.28(+0.97%) |
Sep 23, 2015 | 29.50 | 29.61 | 28.97 | 29.03 | 2,515,989 | -0.40(-1.35%) |
Sep 22, 2015 | 29.01 | 29.45 | 28.55 | 29.42 | 3,514,294 | +0.46(+1.61%) |
Sep 21, 2015 | 29.35 | 29.51 | 28.90 | 28.96 | 4,448,830 | -0.31(-1.06%) |
Sep 18, 2015 | 30.20 | 30.20 | 29.20 | 29.27 | 3,811,916 | -1.27(-4.15%) |
Sep 17, 2015 | 31.38 | 31.47 | 30.46 | 30.54 | 2,751,612 | -0.96(-3.04%) |
Sep 16, 2015 | 31.13 | 31.61 | 30.99 | 31.49 | 1,141,748 | +0.48(+1.55%) |
Sep 15, 2015 | 30.78 | 31.24 | 30.59 | 31.01 | 2,229,284 | +0.32(+1.03%) |
Sep 14, 2015 | 31.16 | 31.69 | 30.63 | 30.70 | 1,486,004 | -0.53(-1.69%) |
Sep 11, 2015 | 31.22 | 31.55 | 30.79 | 31.22 | 1,899,007 | +0.11(+0.37%) |
Sep 10, 2015 | 31.02 | 31.55 | 30.56 | 31.11 | 1,730,873 | +0.07(+0.24%) |
Sep 09, 2015 | 31.67 | 31.67 | 30.95 | 31.03 | 1,533,344 | -0.29(-0.92%) |
Sep 08, 2015 | 31.17 | 31.39 | 30.72 | 31.32 | 1,329,826 | +0.80(+2.61%) |
Sep 04, 2015 | 30.62 | 30.52 | 30.52 | 30.52 | 1,120,645 | -0.60(-1.92%) |
Sep 03, 2015 | 30.91 | 31.37 | 30.87 | 31.12 | 1,400,076 | +0.22(+0.71%) |
Sep 02, 2015 | 31.09 | 31.55 | 30.31 | 30.90 | 1,851,278 | +0.21(+0.67%) |
Sep 01, 2015 | 32.30 | 32.30 | 30.47 | 30.70 | 2,153,488 | -1.03(-3.26%) |
Aug 31, 2015 | 32.04 | 32.12 | 31.50 | 31.73 | 2,138,179 | -0.39(-1.22%) |
Aug 28, 2015 | 31.90 | 32.33 | 31.87 | 32.12 | 1,684,390 | +0.13(+0.39%) |
Aug 27, 2015 | 31.62 | 32.43 | 31.48 | 31.99 | 2,630,078 | +0.85(+2.73%) |
Aug 26, 2015 | 31.20 | 31.23 | 30.42 | 31.14 | 3,349,126 | +0.73(+2.42%) |
Aug 25, 2015 | 32.03 | 32.06 | 30.39 | 30.41 | 2,667,977 | -0.95(-3.04%) |
Aug 24, 2015 | 30.31 | 32.36 | 30.04 | 31.36 | 2,999,818 | -1.37(-4.17%) |
Aug 21, 2015 | 33.55 | 33.68 | 32.72 | 32.73 | 2,109,584 | -1.07(-3.17%) |
Aug 20, 2015 | 34.62 | 34.68 | 33.79 | 33.80 | 1,569,804 | -1.07(-3.06%) |
Aug 19, 2015 | 35.49 | 35.56 | 34.56 | 34.87 | 1,432,324 | -0.87(-2.42%) |
Aug 18, 2015 | 35.71 | 35.97 | 35.40 | 35.73 | 1,430,306 | -0.19(-0.53%) |
Aug 17, 2015 | 36.03 | 36.42 | 35.06 | 35.92 | 3,650,570 | +0.53(+1.51%) |
Aug 14, 2015 | 35.10 | 35.42 | 34.99 | 35.39 | 713,367 | +0.27(+0.77%) |
Aug 13, 2015 | 35.02 | 35.65 | 34.87 | 35.12 | 654,135 | -0.05(-0.15%) |
Aug 12, 2015 | 34.79 | 35.28 | 34.51 | 35.17 | 906,893 | +0.11(+0.31%) |
Aug 11, 2015 | 35.34 | 35.51 | 34.91 | 35.06 | 986,005 | -0.73(-2.04%) |
Aug 10, 2015 | 35.41 | 35.84 | 35.25 | 35.79 | 1,146,202 | +0.71(+2.01%) |
Aug 07, 2015 | 34.98 | 35.34 | 34.91 | 35.09 | 1,389,419 | +0.10(+0.28%) |
Aug 06, 2015 | 34.98 | 35.16 | 34.70 | 34.99 | 1,442,349 | +0.06(+0.18%) |
Aug 05, 2015 | 34.85 | 35.33 | 34.66 | 34.93 | 1,282,862 | +0.54(+1.57%) |
Aug 04, 2015 | 34.72 | 34.83 | 34.33 | 34.39 | 1,515,568 | -0.17(-0.48%) |
Aug 03, 2015 | 34.81 | 34.92 | 34.34 | 34.55 | 1,256,137 | -0.34(-0.99%) |
Jul 31, 2015 | 35.03 | 35.11 | 34.68 | 34.90 | 2,320,727 | +0.04(+0.12%) |
Jul 30, 2015 | 34.85 | 34.93 | 34.53 | 34.86 | 1,383,928 | -0.03(-0.10%) |
Jul 29, 2015 | 34.15 | 34.99 | 34.08 | 34.89 | 1,613,384 | +0.77(+2.27%) |
Jul 28, 2015 | 33.91 | 34.15 | 33.61 | 34.12 | 2,057,418 | +0.40(+1.19%) |
Jul 27, 2015 | 34.62 | 34.62 | 33.44 | 33.71 | 5,202,368 | -1.20(-3.44%) |
Jul 24, 2015 | 35.44 | 35.50 | 34.73 | 34.91 | 2,591,505 | -0.59(-1.66%) |
Jul 23, 2015 | 35.03 | 35.61 | 34.92 | 35.51 | 2,579,619 | +0.44(+1.24%) |
Jul 22, 2015 | 34.74 | 35.29 | 34.74 | 35.07 | 3,102,691 | -0.10(-0.28%) |
Jul 21, 2015 | 35.39 | 35.69 | 34.68 | 35.17 | 5,130,627 | -1.42(-3.87%) |
Jul 20, 2015 | 36.41 | 36.71 | 36.14 | 36.58 | 3,238,208 | +0.14(+0.39%) |
Jul 17, 2015 | 36.64 | 36.64 | 36.19 | 36.44 | 1,932,296 | -0.31(-0.85%) |
Jul 16, 2015 | 36.71 | 36.89 | 36.43 | 36.75 | 1,692,047 | +0.39(+1.07%) |
Jul 15, 2015 | 37.17 | 37.38 | 36.21 | 36.37 | 3,459,315 | -0.91(-2.45%) |
Jul 14, 2015 | 37.20 | 37.47 | 37.16 | 37.28 | 1,129,371 | +0.07(+0.20%) |
Jul 13, 2015 | 36.87 | 37.25 | 36.51 | 37.20 | 1,642,452 | +0.73(+1.99%) |
Jul 10, 2015 | 37.23 | 37.31 | 36.47 | 36.48 | 2,648,563 | -0.37(-1.01%) |
Jul 09, 2015 | 37.65 | 37.79 | 36.84 | 36.85 | 1,806,181 | -0.35(-0.95%) |
Jul 08, 2015 | 37.66 | 37.81 | 37.08 | 37.20 | 1,370,811 | -0.74(-1.94%) |
Jul 07, 2015 | 37.71 | 37.98 | 37.00 | 37.94 | 3,037,072 | +0.23(+0.62%) |
Jul 06, 2015 | 38.33 | 38.69 | 37.56 | 37.71 | 3,823,969 | -1.08(-2.78%) |
Jul 02, 2015 | 39.39 | 38.79 | 38.79 | 38.79 | 2,455,312 | -0.44(-1.12%) |