Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.42 | 31.78 | 31.06 | 31.68 | 1,498,229 | +0.57(+1.82%) |
Sep 29, 2015 | 30.78 | 31.37 | 30.66 | 31.12 | 1,255,524 | +0.39(+1.28%) |
Sep 28, 2015 | 31.12 | 31.27 | 30.68 | 30.72 | 1,034,572 | -0.79(-2.52%) |
Sep 25, 2015 | 31.76 | 31.90 | 31.19 | 31.52 | 796,180 | -0.05(-0.17%) |
Sep 24, 2015 | 30.81 | 31.69 | 30.37 | 31.57 | 1,400,948 | +0.25(+0.81%) |
Sep 23, 2015 | 32.17 | 32.35 | 31.29 | 31.32 | 1,022,223 | -0.77(-2.39%) |
Sep 22, 2015 | 32.23 | 32.63 | 31.85 | 32.08 | 1,075,995 | -0.86(-2.62%) |
Sep 21, 2015 | 33.27 | 33.64 | 32.74 | 32.95 | 1,024,432 | -0.24(-0.71%) |
Sep 18, 2015 | 34.00 | 34.28 | 33.09 | 33.18 | 1,423,245 | -1.44(-4.16%) |
Sep 17, 2015 | 35.42 | 35.66 | 34.55 | 34.62 | 934,834 | -1.01(-2.84%) |
Sep 16, 2015 | 34.72 | 35.76 | 34.72 | 35.63 | 974,362 | +1.12(+3.23%) |
Sep 15, 2015 | 34.03 | 34.59 | 33.84 | 34.52 | 1,314,721 | +0.50(+1.46%) |
Sep 14, 2015 | 34.25 | 34.34 | 33.85 | 34.02 | 698,470 | -0.23(-0.66%) |
Sep 11, 2015 | 34.32 | 34.60 | 33.80 | 34.25 | 932,133 | -0.26(-0.76%) |
Sep 10, 2015 | 34.77 | 35.08 | 34.38 | 34.51 | 903,254 | -0.22(-0.63%) |
Sep 09, 2015 | 35.69 | 35.86 | 34.67 | 34.73 | 1,935,166 | -0.82(-2.31%) |
Sep 08, 2015 | 35.13 | 36.16 | 34.60 | 35.55 | 1,402,431 | +1.01(+2.93%) |
Sep 04, 2015 | 34.83 | 34.53 | 34.53 | 34.53 | 1,261,794 | -0.71(-2.00%) |
Sep 03, 2015 | 35.76 | 35.98 | 35.08 | 35.24 | 1,883,399 | -0.39(-1.10%) |
Sep 02, 2015 | 35.90 | 36.22 | 34.69 | 35.63 | 1,618,114 | +0.06(+0.17%) |
Sep 01, 2015 | 36.89 | 37.13 | 35.42 | 35.57 | 2,251,927 | -1.10(-3.00%) |
Aug 31, 2015 | 36.63 | 37.79 | 35.95 | 36.67 | 1,830,209 | +0.00(+0.00%) |
Aug 28, 2015 | 36.08 | 36.80 | 36.00 | 36.67 | 1,656,849 | +0.47(+1.30%) |
Aug 27, 2015 | 36.06 | 36.81 | 35.48 | 36.20 | 3,183,884 | +0.35(+0.97%) |
Aug 26, 2015 | 37.47 | 37.50 | 34.25 | 35.85 | 6,692,969 | +2.26(+6.72%) |
Aug 25, 2015 | 34.16 | 34.62 | 32.90 | 33.59 | 2,679,856 | +0.51(+1.53%) |
Aug 24, 2015 | 28.78 | 34.81 | 28.78 | 33.09 | 2,125,345 | +0.17(+0.50%) |
Aug 21, 2015 | 34.02 | 34.23 | 32.92 | 32.92 | 1,112,153 | -1.16(-3.40%) |
Aug 20, 2015 | 34.66 | 34.87 | 34.06 | 34.08 | 1,065,221 | -0.84(-2.40%) |
Aug 19, 2015 | 34.87 | 35.39 | 34.33 | 34.92 | 1,499,288 | +0.51(+1.47%) |
Aug 18, 2015 | 34.11 | 34.72 | 34.11 | 34.41 | 723,438 | +0.03(+0.08%) |
Aug 17, 2015 | 33.88 | 34.50 | 33.58 | 34.39 | 959,440 | +0.40(+1.18%) |
Aug 14, 2015 | 33.72 | 34.12 | 33.59 | 33.99 | 758,872 | +0.44(+1.30%) |
Aug 13, 2015 | 34.18 | 34.40 | 33.32 | 33.55 | 985,245 | -0.81(-2.36%) |
Aug 12, 2015 | 33.29 | 34.47 | 33.11 | 34.36 | 1,363,660 | +0.84(+2.51%) |
Aug 11, 2015 | 33.05 | 33.59 | 32.69 | 33.52 | 1,244,737 | +0.17(+0.52%) |
Aug 10, 2015 | 32.36 | 33.56 | 32.22 | 33.34 | 1,328,145 | +1.25(+3.90%) |
Aug 07, 2015 | 31.84 | 32.70 | 31.80 | 32.09 | 1,251,841 | +0.18(+0.57%) |
Aug 06, 2015 | 31.29 | 32.05 | 31.15 | 31.91 | 1,413,224 | +0.57(+1.83%) |
Aug 05, 2015 | 31.44 | 31.98 | 31.22 | 31.34 | 1,137,188 | +0.30(+0.98%) |
Aug 04, 2015 | 31.17 | 31.57 | 30.94 | 31.03 | 1,203,392 | -0.23(-0.72%) |
Aug 03, 2015 | 31.60 | 31.89 | 30.99 | 31.26 | 1,899,557 | -0.47(-1.48%) |
Jul 31, 2015 | 31.67 | 31.97 | 30.42 | 31.73 | 3,419,718 | +0.43(+1.36%) |
Jul 30, 2015 | 30.01 | 32.50 | 28.27 | 31.30 | 6,102,167 | -2.61(-7.68%) |
Jul 29, 2015 | 33.51 | 34.24 | 33.32 | 33.91 | 1,250,189 | +0.43(+1.27%) |
Jul 28, 2015 | 32.55 | 33.58 | 32.43 | 33.48 | 1,502,165 | +1.22(+3.80%) |
Jul 27, 2015 | 32.38 | 32.93 | 31.96 | 32.26 | 1,182,850 | -0.77(-2.34%) |
Jul 24, 2015 | 33.62 | 33.62 | 32.82 | 33.03 | 1,080,671 | -0.71(-2.11%) |
Jul 23, 2015 | 34.22 | 34.70 | 33.47 | 33.74 | 1,145,296 | -0.55(-1.60%) |
Jul 22, 2015 | 34.73 | 34.81 | 34.24 | 34.29 | 909,156 | -0.58(-1.67%) |
Jul 21, 2015 | 35.43 | 35.85 | 34.79 | 34.87 | 663,016 | -0.46(-1.30%) |
Jul 20, 2015 | 35.37 | 35.64 | 35.13 | 35.33 | 677,046 | -0.10(-0.27%) |
Jul 17, 2015 | 35.73 | 35.77 | 35.38 | 35.43 | 516,880 | -0.30(-0.85%) |
Jul 16, 2015 | 35.93 | 36.14 | 35.61 | 35.73 | 654,542 | +0.15(+0.41%) |
Jul 15, 2015 | 36.18 | 36.61 | 35.45 | 35.58 | 535,447 | -0.67(-1.84%) |
Jul 14, 2015 | 35.98 | 36.31 | 35.86 | 36.25 | 835,738 | +0.05(+0.14%) |
Jul 13, 2015 | 34.92 | 36.25 | 34.75 | 36.20 | 1,327,106 | +1.47(+4.22%) |
Jul 10, 2015 | 34.94 | 35.19 | 34.64 | 34.73 | 583,502 | +0.13(+0.38%) |
Jul 09, 2015 | 35.39 | 35.49 | 34.59 | 34.60 | 1,134,519 | -0.23(-0.65%) |
Jul 08, 2015 | 35.10 | 35.53 | 34.53 | 34.83 | 1,740,164 | -0.65(-1.84%) |
Jul 07, 2015 | 35.90 | 35.95 | 34.37 | 35.48 | 2,460,418 | -0.42(-1.16%) |
Jul 06, 2015 | 35.89 | 36.42 | 35.58 | 35.90 | 1,783,912 | -0.29(-0.79%) |
Jul 02, 2015 | 35.96 | 36.18 | 36.18 | 36.18 | 2,021,432 | +0.34(+0.94%) |