Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.71 | 33.62 | 32.70 | 33.58 | 1,247,754 | +1.17(+3.61%) |
Sep 29, 2015 | 32.09 | 32.45 | 31.95 | 32.41 | 946,423 | +0.34(+1.07%) |
Sep 28, 2015 | 32.30 | 32.46 | 32.02 | 32.07 | 974,918 | -0.42(-1.29%) |
Sep 25, 2015 | 32.59 | 32.73 | 32.40 | 32.48 | 903,185 | +0.20(+0.63%) |
Sep 24, 2015 | 31.89 | 32.37 | 31.81 | 32.28 | 1,112,407 | +0.04(+0.13%) |
Sep 23, 2015 | 32.58 | 32.81 | 32.02 | 32.24 | 1,150,982 | -0.35(-1.08%) |
Sep 22, 2015 | 32.72 | 32.73 | 32.28 | 32.59 | 1,189,936 | -0.57(-1.73%) |
Sep 21, 2015 | 32.89 | 33.33 | 32.80 | 33.16 | 1,433,162 | +0.41(+1.24%) |
Sep 18, 2015 | 33.06 | 33.27 | 32.72 | 32.76 | 1,585,724 | -0.51(-1.54%) |
Sep 17, 2015 | 33.24 | 33.69 | 33.16 | 33.27 | 1,547,122 | -0.07(-0.20%) |
Sep 16, 2015 | 32.51 | 33.37 | 32.45 | 33.33 | 1,431,791 | +0.95(+2.95%) |
Sep 15, 2015 | 32.21 | 32.49 | 32.12 | 32.38 | 1,314,871 | +0.21(+0.65%) |
Sep 14, 2015 | 32.04 | 32.33 | 31.98 | 32.17 | 1,121,124 | +0.17(+0.54%) |
Sep 11, 2015 | 32.28 | 32.34 | 31.84 | 32.00 | 1,259,728 | -0.28(-0.88%) |
Sep 10, 2015 | 32.07 | 32.58 | 32.01 | 32.28 | 1,239,952 | +0.17(+0.54%) |
Sep 09, 2015 | 32.53 | 32.76 | 32.10 | 32.11 | 1,052,145 | -0.19(-0.59%) |
Sep 08, 2015 | 32.44 | 32.45 | 32.13 | 32.30 | 1,075,106 | +0.48(+1.51%) |
Sep 04, 2015 | 31.96 | 31.82 | 31.82 | 31.82 | 1,063,210 | -0.52(-1.62%) |
Sep 03, 2015 | 32.01 | 32.61 | 31.88 | 32.34 | 1,387,999 | +0.47(+1.47%) |
Sep 02, 2015 | 32.23 | 32.36 | 31.59 | 31.88 | 1,634,391 | -0.10(-0.31%) |
Sep 01, 2015 | 32.73 | 32.73 | 31.76 | 31.97 | 1,852,100 | -1.23(-3.69%) |
Aug 31, 2015 | 32.85 | 33.31 | 32.37 | 33.20 | 1,763,354 | +0.06(+0.17%) |
Aug 28, 2015 | 33.02 | 33.16 | 32.68 | 33.14 | 2,213,394 | -0.07(-0.22%) |
Aug 27, 2015 | 33.27 | 33.55 | 32.84 | 33.22 | 3,478,251 | +0.49(+1.50%) |
Aug 26, 2015 | 32.01 | 32.82 | 31.48 | 32.72 | 4,895,617 | +1.51(+4.83%) |
Aug 25, 2015 | 32.12 | 32.30 | 31.22 | 31.22 | 4,356,208 | +0.42(+1.38%) |
Aug 24, 2015 | 30.28 | 31.62 | 29.65 | 30.79 | 6,911,811 | -1.43(-4.45%) |
Aug 21, 2015 | 32.69 | 32.87 | 32.21 | 32.23 | 1,787,531 | -0.75(-2.28%) |
Aug 20, 2015 | 33.40 | 33.43 | 32.92 | 32.98 | 1,318,903 | -0.62(-1.85%) |
Aug 19, 2015 | 33.83 | 33.89 | 33.27 | 33.60 | 1,279,163 | -0.41(-1.21%) |
Aug 18, 2015 | 33.91 | 34.05 | 33.67 | 34.01 | 1,004,431 | +0.05(+0.14%) |
Aug 17, 2015 | 34.03 | 34.04 | 33.58 | 33.96 | 957,346 | -0.30(-0.88%) |
Aug 14, 2015 | 34.04 | 34.36 | 34.01 | 34.26 | 763,343 | +0.25(+0.72%) |
Aug 13, 2015 | 34.47 | 34.50 | 33.96 | 34.02 | 844,119 | -0.63(-1.83%) |
Aug 12, 2015 | 34.47 | 34.66 | 34.26 | 34.65 | 1,062,955 | +0.22(+0.64%) |
Aug 11, 2015 | 34.53 | 34.55 | 34.02 | 34.43 | 1,014,707 | -0.50(-1.44%) |
Aug 10, 2015 | 34.15 | 34.94 | 34.12 | 34.93 | 1,047,015 | +0.86(+2.53%) |
Aug 07, 2015 | 34.21 | 34.40 | 33.83 | 34.07 | 1,014,116 | -0.31(-0.90%) |
Aug 06, 2015 | 34.49 | 34.58 | 34.23 | 34.38 | 952,757 | -0.04(-0.13%) |
Aug 05, 2015 | 34.37 | 34.61 | 34.29 | 34.42 | 1,003,266 | +0.26(+0.77%) |
Aug 04, 2015 | 34.17 | 34.46 | 33.96 | 34.16 | 976,334 | +0.15(+0.43%) |
Aug 03, 2015 | 34.33 | 34.37 | 33.88 | 34.01 | 763,928 | -0.38(-1.11%) |
Jul 31, 2015 | 34.69 | 35.02 | 34.31 | 34.39 | 1,347,621 | -0.13(-0.37%) |
Jul 30, 2015 | 34.49 | 34.60 | 34.13 | 34.52 | 1,015,929 | +0.03(+0.09%) |
Jul 29, 2015 | 33.88 | 34.58 | 33.82 | 34.49 | 1,339,464 | +0.58(+1.70%) |
Jul 28, 2015 | 33.78 | 34.08 | 33.25 | 33.91 | 1,366,422 | +0.38(+1.12%) |
Jul 27, 2015 | 33.88 | 33.90 | 33.42 | 33.54 | 1,305,879 | -0.39(-1.16%) |
Jul 24, 2015 | 34.04 | 34.05 | 33.80 | 33.93 | 1,187,325 | -0.15(-0.43%) |
Jul 23, 2015 | 34.36 | 34.36 | 33.98 | 34.08 | 1,373,599 | -0.21(-0.60%) |
Jul 22, 2015 | 34.52 | 34.52 | 34.21 | 34.29 | 1,148,117 | -0.48(-1.38%) |
Jul 21, 2015 | 34.84 | 34.99 | 34.55 | 34.76 | 1,180,249 | -0.09(-0.24%) |
Jul 20, 2015 | 35.14 | 35.24 | 34.74 | 34.85 | 1,148,438 | -0.30(-0.86%) |
Jul 17, 2015 | 35.33 | 35.35 | 34.96 | 35.15 | 1,080,874 | -0.19(-0.55%) |
Jul 16, 2015 | 35.42 | 35.69 | 35.32 | 35.35 | 1,203,745 | +0.10(+0.28%) |
Jul 15, 2015 | 35.32 | 35.38 | 34.90 | 35.25 | 1,406,585 | -0.16(-0.45%) |
Jul 14, 2015 | 35.44 | 35.44 | 35.10 | 35.41 | 1,651,358 | -0.09(-0.26%) |
Jul 13, 2015 | 35.64 | 35.64 | 35.41 | 35.50 | 1,346,485 | +0.02(+0.07%) |
Jul 10, 2015 | 35.36 | 35.50 | 35.15 | 35.47 | 760,048 | +0.47(+1.35%) |
Jul 09, 2015 | 35.44 | 35.52 | 34.93 | 35.00 | 1,141,112 | -0.06(-0.17%) |
Jul 08, 2015 | 35.13 | 35.32 | 34.96 | 35.06 | 1,035,793 | -0.36(-1.01%) |
Jul 07, 2015 | 35.28 | 35.47 | 34.73 | 35.42 | 1,366,849 | -0.06(-0.17%) |
Jul 06, 2015 | 35.37 | 35.80 | 35.24 | 35.48 | 1,029,442 | -0.32(-0.88%) |
Jul 02, 2015 | 35.95 | 35.80 | 35.80 | 35.80 | 910,321 | -0.30(-0.84%) |