Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.68 | 32.41 | 31.52 | 31.97 | 3,953,891 | +0.90(+2.89%) |
Sep 29, 2015 | 30.75 | 31.11 | 30.30 | 31.08 | 4,984,759 | +0.46(+1.51%) |
Sep 28, 2015 | 30.48 | 30.74 | 30.20 | 30.61 | 5,163,761 | -0.14(-0.45%) |
Sep 25, 2015 | 30.27 | 30.80 | 30.12 | 30.75 | 5,035,398 | +0.85(+2.85%) |
Sep 24, 2015 | 29.33 | 30.04 | 28.70 | 29.90 | 5,831,606 | -0.07(-0.23%) |
Sep 23, 2015 | 30.27 | 30.54 | 29.68 | 29.97 | 5,015,107 | -0.30(-0.99%) |
Sep 22, 2015 | 31.64 | 31.81 | 29.95 | 30.27 | 11,017,711 | -2.49(-7.60%) |
Sep 21, 2015 | 32.08 | 32.91 | 31.44 | 32.76 | 6,671,365 | -0.26(-0.79%) |
Sep 18, 2015 | 33.67 | 33.70 | 32.92 | 33.02 | 3,452,036 | -1.11(-3.27%) |
Sep 17, 2015 | 34.18 | 34.81 | 34.00 | 34.14 | 2,231,989 | -0.18(-0.52%) |
Sep 16, 2015 | 33.50 | 34.39 | 33.43 | 34.31 | 2,080,040 | +0.87(+2.60%) |
Sep 15, 2015 | 33.23 | 33.55 | 33.07 | 33.44 | 1,384,154 | +0.31(+0.93%) |
Sep 14, 2015 | 33.19 | 33.30 | 32.88 | 33.14 | 1,655,935 | -0.05(-0.16%) |
Sep 11, 2015 | 33.15 | 33.26 | 32.64 | 33.19 | 2,536,553 | -0.44(-1.30%) |
Sep 10, 2015 | 33.67 | 33.76 | 33.30 | 33.63 | 2,670,142 | -0.18(-0.55%) |
Sep 09, 2015 | 34.21 | 34.73 | 33.71 | 33.81 | 4,282,015 | +0.04(+0.11%) |
Sep 08, 2015 | 33.41 | 33.83 | 33.29 | 33.77 | 2,525,579 | +1.05(+3.22%) |
Sep 04, 2015 | 32.38 | 32.72 | 32.72 | 32.72 | 3,202,991 | -0.31(-0.93%) |
Sep 03, 2015 | 33.00 | 33.57 | 32.71 | 33.03 | 2,212,103 | +0.03(+0.09%) |
Sep 02, 2015 | 33.02 | 33.30 | 32.60 | 33.00 | 2,655,854 | +0.35(+1.06%) |
Sep 01, 2015 | 32.89 | 33.21 | 32.51 | 32.65 | 3,980,142 | -0.90(-2.68%) |
Aug 31, 2015 | 33.84 | 34.17 | 33.51 | 33.55 | 3,108,591 | -0.52(-1.51%) |
Aug 28, 2015 | 33.44 | 34.08 | 33.35 | 34.07 | 3,506,041 | +0.17(+0.50%) |
Aug 27, 2015 | 34.00 | 34.46 | 33.28 | 33.90 | 4,029,370 | +0.12(+0.36%) |
Aug 26, 2015 | 34.03 | 34.07 | 32.92 | 33.77 | 2,692,188 | +0.71(+2.13%) |
Aug 25, 2015 | 34.48 | 34.79 | 33.05 | 33.07 | 4,623,332 | -0.18(-0.53%) |
Aug 24, 2015 | 32.02 | 34.24 | 32.00 | 33.25 | 6,078,838 | -0.65(-1.92%) |
Aug 21, 2015 | 34.37 | 34.64 | 33.78 | 33.90 | 4,855,378 | -0.83(-2.38%) |
Aug 20, 2015 | 35.25 | 35.41 | 34.71 | 34.72 | 4,214,550 | -0.91(-2.56%) |
Aug 19, 2015 | 36.03 | 36.56 | 35.46 | 35.64 | 3,364,374 | -0.51(-1.40%) |
Aug 18, 2015 | 36.37 | 36.53 | 35.94 | 36.14 | 3,071,657 | +0.28(+0.77%) |
Aug 17, 2015 | 35.48 | 35.87 | 35.30 | 35.87 | 1,549,519 | +0.32(+0.91%) |
Aug 14, 2015 | 35.56 | 35.68 | 35.36 | 35.55 | 2,629,482 | -0.01(-0.02%) |
Aug 13, 2015 | 36.01 | 36.06 | 35.37 | 35.55 | 3,261,424 | -0.31(-0.86%) |
Aug 12, 2015 | 35.11 | 36.01 | 34.56 | 35.86 | 4,602,762 | +0.14(+0.39%) |
Aug 11, 2015 | 36.40 | 36.40 | 35.45 | 35.72 | 3,156,596 | -1.37(-3.70%) |
Aug 10, 2015 | 37.10 | 37.33 | 36.78 | 37.09 | 3,045,631 | +0.41(+1.11%) |
Aug 07, 2015 | 36.67 | 37.25 | 36.44 | 36.69 | 2,061,518 | +0.14(+0.38%) |
Aug 06, 2015 | 36.65 | 37.03 | 36.27 | 36.55 | 4,260,564 | -0.06(-0.17%) |
Aug 05, 2015 | 37.40 | 37.56 | 36.50 | 36.61 | 3,473,921 | -0.52(-1.40%) |
Aug 04, 2015 | 37.52 | 37.89 | 37.06 | 37.13 | 2,380,604 | -0.41(-1.10%) |
Aug 03, 2015 | 38.14 | 38.20 | 37.26 | 37.55 | 2,647,109 | -0.56(-1.47%) |
Jul 31, 2015 | 38.29 | 38.72 | 37.72 | 38.11 | 4,504,227 | -0.11(-0.28%) |
Jul 30, 2015 | 36.60 | 38.31 | 35.64 | 38.21 | 9,562,197 | -1.98(-4.92%) |
Jul 29, 2015 | 39.45 | 40.22 | 39.42 | 40.19 | 3,201,844 | +0.79(+2.00%) |
Jul 28, 2015 | 38.81 | 39.58 | 38.50 | 39.40 | 2,297,716 | +0.78(+2.02%) |
Jul 27, 2015 | 38.68 | 38.94 | 38.35 | 38.62 | 2,064,066 | -0.37(-0.94%) |
Jul 24, 2015 | 40.23 | 40.23 | 38.92 | 38.99 | 2,276,773 | -0.65(-1.64%) |
Jul 23, 2015 | 39.69 | 40.28 | 39.58 | 39.64 | 2,988,817 | +0.12(+0.31%) |
Jul 22, 2015 | 39.94 | 40.09 | 39.40 | 39.52 | 2,007,938 | -0.57(-1.43%) |
Jul 21, 2015 | 39.91 | 40.29 | 39.78 | 40.09 | 2,103,231 | +0.20(+0.50%) |
Jul 20, 2015 | 40.11 | 40.22 | 39.55 | 39.89 | 2,524,561 | -0.14(-0.34%) |
Jul 17, 2015 | 39.77 | 40.44 | 39.26 | 40.03 | 4,024,299 | +0.32(+0.81%) |
Jul 16, 2015 | 40.54 | 40.99 | 39.65 | 39.71 | 5,155,578 | -1.56(-3.77%) |
Jul 15, 2015 | 41.75 | 41.85 | 41.18 | 41.26 | 1,630,335 | -0.55(-1.32%) |
Jul 14, 2015 | 41.83 | 41.94 | 41.46 | 41.82 | 2,400,401 | -0.18(-0.44%) |
Jul 13, 2015 | 41.73 | 42.09 | 41.11 | 42.00 | 3,938,363 | +0.89(+2.16%) |
Jul 10, 2015 | 41.70 | 41.70 | 41.07 | 41.11 | 3,316,979 | +0.27(+0.66%) |
Jul 09, 2015 | 41.50 | 41.95 | 40.68 | 40.84 | 4,592,833 | -0.14(-0.34%) |
Jul 08, 2015 | 42.50 | 42.61 | 40.88 | 40.98 | 3,947,073 | -2.42(-5.58%) |
Jul 07, 2015 | 43.54 | 43.56 | 42.43 | 43.40 | 1,821,578 | -0.14(-0.32%) |
Jul 06, 2015 | 43.61 | 44.04 | 43.33 | 43.54 | 2,570,274 | -0.65(-1.47%) |
Jul 02, 2015 | 44.07 | 44.19 | 44.19 | 44.19 | 2,031,042 | +0.18(+0.40%) |