Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.05 | 32.27 | 31.84 | 32.02 | 6,112,910 | +0.33(+1.05%) |
Sep 29, 2015 | 31.83 | 31.88 | 31.41 | 31.69 | 6,026,109 | -0.05(-0.17%) |
Sep 28, 2015 | 32.56 | 32.69 | 31.67 | 31.74 | 5,531,357 | -1.09(-3.32%) |
Sep 25, 2015 | 32.83 | 33.25 | 32.66 | 32.83 | 4,444,778 | +0.37(+1.14%) |
Sep 24, 2015 | 32.34 | 32.65 | 31.91 | 32.46 | 6,116,351 | -0.03(-0.10%) |
Sep 23, 2015 | 32.76 | 32.87 | 32.39 | 32.49 | 3,527,768 | -0.30(-0.92%) |
Sep 22, 2015 | 33.07 | 33.10 | 32.57 | 32.79 | 3,592,248 | -0.72(-2.14%) |
Sep 21, 2015 | 33.61 | 33.81 | 33.40 | 33.51 | 4,090,269 | +0.12(+0.35%) |
Sep 18, 2015 | 33.58 | 33.98 | 33.34 | 33.40 | 8,018,748 | -0.79(-2.31%) |
Sep 17, 2015 | 34.13 | 34.69 | 34.01 | 34.19 | 4,812,977 | +0.05(+0.14%) |
Sep 16, 2015 | 33.73 | 34.16 | 33.54 | 34.14 | 3,871,770 | +0.56(+1.66%) |
Sep 15, 2015 | 33.38 | 33.71 | 33.11 | 33.58 | 4,933,378 | +0.42(+1.26%) |
Sep 14, 2015 | 33.14 | 33.27 | 33.02 | 33.17 | 4,149,620 | +0.09(+0.26%) |
Sep 11, 2015 | 33.20 | 33.26 | 32.87 | 33.08 | 4,415,079 | -0.19(-0.56%) |
Sep 10, 2015 | 33.08 | 33.59 | 33.00 | 33.27 | 3,755,028 | +0.05(+0.16%) |
Sep 09, 2015 | 34.12 | 34.25 | 33.16 | 33.21 | 4,052,332 | -0.55(-1.62%) |
Sep 08, 2015 | 33.77 | 33.79 | 33.35 | 33.76 | 3,963,625 | +0.62(+1.86%) |
Sep 04, 2015 | 33.49 | 33.14 | 33.14 | 33.14 | 3,959,602 | -0.66(-1.94%) |
Sep 03, 2015 | 33.89 | 34.32 | 33.71 | 33.80 | 4,764,253 | +0.10(+0.30%) |
Sep 02, 2015 | 33.94 | 33.97 | 33.36 | 33.70 | 4,194,935 | +0.22(+0.65%) |
Sep 01, 2015 | 33.98 | 34.13 | 33.30 | 33.48 | 6,358,048 | -1.27(-3.67%) |
Aug 31, 2015 | 34.34 | 34.81 | 34.19 | 34.76 | 5,273,785 | +0.26(+0.76%) |
Aug 28, 2015 | 34.52 | 34.77 | 34.29 | 34.49 | 5,509,774 | -0.14(-0.40%) |
Aug 27, 2015 | 34.20 | 34.90 | 34.06 | 34.63 | 6,133,317 | +0.65(+1.91%) |
Aug 26, 2015 | 33.92 | 34.07 | 33.31 | 33.98 | 5,765,324 | +0.76(+2.28%) |
Aug 25, 2015 | 34.29 | 34.42 | 33.20 | 33.23 | 7,578,707 | -0.42(-1.24%) |
Aug 24, 2015 | 33.10 | 34.41 | 32.86 | 33.64 | 9,267,875 | -1.21(-3.48%) |
Aug 21, 2015 | 35.41 | 35.72 | 34.83 | 34.86 | 6,455,763 | -0.83(-2.34%) |
Aug 20, 2015 | 35.72 | 36.12 | 35.62 | 35.69 | 4,335,703 | -0.40(-1.11%) |
Aug 19, 2015 | 36.62 | 36.69 | 35.99 | 36.09 | 4,685,654 | -0.74(-2.01%) |
Aug 18, 2015 | 36.55 | 37.21 | 36.53 | 36.84 | 4,783,537 | +0.13(+0.36%) |
Aug 17, 2015 | 35.91 | 36.76 | 35.72 | 36.70 | 5,474,658 | +0.46(+1.26%) |
Aug 14, 2015 | 36.27 | 36.42 | 36.13 | 36.25 | 4,076,830 | -0.24(-0.65%) |
Aug 13, 2015 | 36.00 | 36.69 | 35.97 | 36.49 | 5,539,742 | +0.48(+1.32%) |
Aug 12, 2015 | 35.09 | 36.05 | 34.86 | 36.01 | 6,718,435 | +0.63(+1.78%) |
Aug 11, 2015 | 35.48 | 35.53 | 35.01 | 35.38 | 5,321,986 | -0.35(-0.99%) |
Aug 10, 2015 | 35.86 | 35.99 | 35.56 | 35.73 | 5,366,889 | +0.08(+0.24%) |
Aug 07, 2015 | 36.69 | 36.75 | 35.56 | 35.65 | 5,204,144 | -1.18(-3.19%) |
Aug 06, 2015 | 37.17 | 37.22 | 36.44 | 36.82 | 4,274,042 | -0.21(-0.56%) |
Aug 05, 2015 | 37.42 | 37.43 | 36.62 | 37.03 | 5,971,678 | -0.15(-0.39%) |
Aug 04, 2015 | 36.50 | 38.01 | 36.31 | 37.18 | 6,665,366 | +0.55(+1.49%) |
Aug 03, 2015 | 36.42 | 36.98 | 36.40 | 36.63 | 5,574,039 | +0.22(+0.59%) |
Jul 31, 2015 | 36.95 | 37.03 | 36.37 | 36.42 | 5,155,121 | -0.31(-0.84%) |
Jul 30, 2015 | 36.64 | 36.79 | 36.34 | 36.72 | 4,766,789 | -0.24(-0.64%) |
Jul 29, 2015 | 36.81 | 37.07 | 36.73 | 36.96 | 5,539,748 | -0.17(-0.45%) |
Jul 28, 2015 | 36.41 | 37.16 | 36.25 | 37.13 | 5,135,868 | +0.84(+2.31%) |
Jul 27, 2015 | 36.04 | 36.32 | 35.95 | 36.29 | 3,571,915 | +0.05(+0.15%) |
Jul 24, 2015 | 36.79 | 36.85 | 36.13 | 36.24 | 3,292,860 | -0.64(-1.73%) |
Jul 23, 2015 | 36.63 | 37.15 | 36.63 | 36.88 | 3,409,618 | +0.26(+0.71%) |
Jul 22, 2015 | 36.43 | 36.79 | 36.42 | 36.62 | 3,513,644 | +0.15(+0.40%) |
Jul 21, 2015 | 36.85 | 36.95 | 36.35 | 36.47 | 3,573,724 | -0.42(-1.14%) |
Jul 20, 2015 | 36.89 | 37.06 | 36.68 | 36.89 | 5,323,090 | +0.02(+0.04%) |
Jul 17, 2015 | 36.63 | 36.90 | 36.33 | 36.88 | 5,526,461 | +0.13(+0.36%) |
Jul 16, 2015 | 36.76 | 36.87 | 36.57 | 36.75 | 3,467,912 | +0.30(+0.82%) |
Jul 15, 2015 | 36.69 | 36.74 | 36.26 | 36.45 | 3,188,635 | -0.25(-0.69%) |
Jul 14, 2015 | 36.48 | 36.76 | 36.42 | 36.70 | 3,345,567 | +0.22(+0.61%) |
Jul 13, 2015 | 36.52 | 36.66 | 36.36 | 36.48 | 2,877,346 | +0.22(+0.61%) |
Jul 10, 2015 | 36.65 | 36.69 | 36.19 | 36.26 | 4,096,506 | +0.09(+0.25%) |
Jul 09, 2015 | 36.67 | 36.89 | 36.04 | 36.16 | 7,871,374 | -0.32(-0.88%) |
Jul 08, 2015 | 36.84 | 36.96 | 36.45 | 36.49 | 5,313,728 | -0.48(-1.31%) |
Jul 07, 2015 | 36.95 | 37.11 | 35.88 | 36.97 | 8,408,842 | +0.04(+0.10%) |
Jul 06, 2015 | 36.99 | 37.32 | 36.73 | 36.93 | 5,506,163 | -0.43(-1.15%) |
Jul 02, 2015 | 37.49 | 37.36 | 37.36 | 37.36 | 3,988,439 | +0.01(+0.02%) |