Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.80 | 32.13 | 31.42 | 32.03 | 2,728,204 | +0.55(+1.75%) |
Sep 29, 2015 | 31.13 | 31.78 | 31.02 | 31.48 | 2,413,792 | +0.35(+1.11%) |
Sep 28, 2015 | 31.85 | 31.98 | 31.09 | 31.14 | 2,802,890 | -1.01(-3.14%) |
Sep 25, 2015 | 32.38 | 32.68 | 31.82 | 32.15 | 2,926,380 | +0.00(+0.00%) |
Sep 24, 2015 | 32.16 | 32.23 | 31.77 | 32.15 | 2,180,666 | -0.37(-1.14%) |
Sep 23, 2015 | 32.66 | 32.79 | 32.39 | 32.52 | 2,109,314 | -0.09(-0.29%) |
Sep 22, 2015 | 32.74 | 32.87 | 32.51 | 32.61 | 2,454,088 | -0.60(-1.79%) |
Sep 21, 2015 | 33.46 | 33.56 | 32.95 | 33.21 | 2,837,812 | -0.05(-0.14%) |
Sep 18, 2015 | 33.36 | 33.70 | 33.11 | 33.25 | 3,602,985 | -0.61(-1.81%) |
Sep 17, 2015 | 34.08 | 34.42 | 33.77 | 33.87 | 1,955,099 | -0.11(-0.33%) |
Sep 16, 2015 | 33.63 | 34.30 | 33.55 | 33.98 | 2,289,410 | +0.34(+1.02%) |
Sep 15, 2015 | 33.26 | 33.77 | 33.04 | 33.63 | 1,883,791 | +0.56(+1.69%) |
Sep 14, 2015 | 33.42 | 33.58 | 32.86 | 33.08 | 2,389,581 | -0.38(-1.14%) |
Sep 11, 2015 | 33.18 | 33.46 | 32.97 | 33.46 | 1,551,684 | +0.09(+0.28%) |
Sep 10, 2015 | 33.13 | 33.53 | 32.97 | 33.36 | 1,750,524 | +0.30(+0.90%) |
Sep 09, 2015 | 33.96 | 34.24 | 32.97 | 33.07 | 2,026,277 | -0.62(-1.85%) |
Sep 08, 2015 | 33.33 | 33.73 | 33.04 | 33.69 | 1,921,072 | +1.07(+3.28%) |
Sep 04, 2015 | 32.60 | 32.62 | 32.62 | 32.62 | 3,029,808 | -0.64(-1.93%) |
Sep 03, 2015 | 33.13 | 33.61 | 33.05 | 33.26 | 2,300,915 | +0.20(+0.62%) |
Sep 02, 2015 | 32.87 | 33.06 | 32.45 | 33.06 | 2,277,667 | +0.73(+2.24%) |
Sep 01, 2015 | 32.84 | 33.10 | 32.16 | 32.33 | 3,175,004 | -1.45(-4.30%) |
Aug 31, 2015 | 33.90 | 34.01 | 33.45 | 33.78 | 2,745,707 | -0.19(-0.55%) |
Aug 28, 2015 | 33.91 | 34.11 | 33.63 | 33.97 | 1,917,260 | -0.12(-0.35%) |
Aug 27, 2015 | 33.65 | 34.12 | 33.39 | 34.09 | 2,586,243 | +0.95(+2.86%) |
Aug 26, 2015 | 32.90 | 33.22 | 32.07 | 33.14 | 3,475,642 | +1.17(+3.67%) |
Aug 25, 2015 | 33.20 | 33.65 | 31.91 | 31.97 | 4,087,105 | -0.30(-0.92%) |
Aug 24, 2015 | 31.51 | 33.50 | 31.23 | 32.27 | 4,422,714 | -1.44(-4.28%) |
Aug 21, 2015 | 34.55 | 34.89 | 33.66 | 33.71 | 4,114,484 | -1.19(-3.41%) |
Aug 20, 2015 | 35.37 | 35.64 | 34.90 | 34.90 | 2,305,436 | -0.83(-2.32%) |
Aug 19, 2015 | 36.00 | 36.10 | 35.64 | 35.73 | 2,934,614 | -0.58(-1.59%) |
Aug 18, 2015 | 36.39 | 37.54 | 36.29 | 36.31 | 6,896,754 | +0.19(+0.52%) |
Aug 17, 2015 | 35.69 | 36.30 | 35.47 | 36.12 | 3,548,753 | +0.16(+0.44%) |
Aug 14, 2015 | 35.93 | 36.04 | 35.65 | 35.96 | 2,829,618 | +0.08(+0.23%) |
Aug 13, 2015 | 36.23 | 36.23 | 35.78 | 35.88 | 3,061,939 | -0.31(-0.85%) |
Aug 12, 2015 | 36.33 | 36.39 | 35.61 | 36.18 | 3,697,550 | -0.49(-1.34%) |
Aug 11, 2015 | 37.39 | 37.39 | 36.57 | 36.68 | 1,693,541 | -0.98(-2.59%) |
Aug 10, 2015 | 37.44 | 37.81 | 37.37 | 37.65 | 1,670,792 | +0.45(+1.20%) |
Aug 07, 2015 | 37.35 | 37.41 | 36.87 | 37.21 | 1,626,225 | -0.12(-0.32%) |
Aug 06, 2015 | 38.10 | 38.11 | 37.13 | 37.33 | 2,076,720 | -0.56(-1.47%) |
Aug 05, 2015 | 38.09 | 38.32 | 37.86 | 37.89 | 1,020,482 | +0.09(+0.25%) |
Aug 04, 2015 | 38.09 | 38.47 | 37.73 | 37.79 | 1,556,350 | -0.35(-0.93%) |
Aug 03, 2015 | 38.07 | 38.27 | 37.76 | 38.15 | 2,261,975 | +0.05(+0.12%) |
Jul 31, 2015 | 38.19 | 38.28 | 37.94 | 38.10 | 2,415,802 | -0.02(-0.05%) |
Jul 30, 2015 | 37.46 | 38.19 | 37.28 | 38.12 | 2,622,912 | +0.53(+1.41%) |
Jul 29, 2015 | 37.68 | 37.90 | 37.44 | 37.59 | 2,164,680 | -0.05(-0.12%) |
Jul 28, 2015 | 37.22 | 37.65 | 36.75 | 37.64 | 2,975,236 | +0.78(+2.12%) |
Jul 27, 2015 | 36.32 | 36.89 | 35.92 | 36.85 | 5,654,880 | +0.28(+0.76%) |
Jul 24, 2015 | 37.32 | 37.38 | 36.49 | 36.57 | 1,982,913 | -0.87(-2.34%) |
Jul 23, 2015 | 37.56 | 37.56 | 37.23 | 37.45 | 1,836,587 | -0.07(-0.20%) |
Jul 22, 2015 | 36.56 | 37.61 | 36.56 | 37.52 | 3,169,934 | +0.71(+1.92%) |
Jul 21, 2015 | 37.19 | 37.23 | 36.79 | 36.82 | 1,247,717 | -0.46(-1.22%) |
Jul 20, 2015 | 37.27 | 37.34 | 37.17 | 37.27 | 1,241,643 | +0.10(+0.28%) |
Jul 17, 2015 | 37.40 | 37.51 | 37.07 | 37.17 | 2,592,773 | -0.36(-0.97%) |
Jul 16, 2015 | 37.55 | 37.63 | 37.33 | 37.53 | 1,963,072 | +0.20(+0.52%) |
Jul 15, 2015 | 37.61 | 37.70 | 37.24 | 37.34 | 2,415,834 | -0.34(-0.89%) |
Jul 14, 2015 | 37.26 | 37.83 | 37.11 | 37.67 | 3,010,786 | +0.49(+1.33%) |
Jul 13, 2015 | 36.96 | 37.22 | 36.79 | 37.18 | 1,697,864 | +0.52(+1.42%) |
Jul 10, 2015 | 36.56 | 36.70 | 36.43 | 36.66 | 2,264,664 | +0.45(+1.23%) |
Jul 09, 2015 | 36.54 | 36.59 | 36.20 | 36.21 | 2,405,301 | +0.16(+0.44%) |
Jul 08, 2015 | 36.73 | 36.73 | 36.02 | 36.05 | 3,644,557 | -0.97(-2.61%) |
Jul 07, 2015 | 36.78 | 37.02 | 36.41 | 37.02 | 3,146,702 | +0.40(+1.09%) |
Jul 06, 2015 | 36.39 | 36.90 | 36.36 | 36.62 | 2,697,086 | -0.20(-0.56%) |
Jul 02, 2015 | 36.62 | 36.83 | 36.83 | 36.83 | 2,322,387 | +0.30(+0.81%) |