Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.42 | 31.78 | 31.05 | 31.68 | 1,498,450 | +0.57(+1.82%) |
Sep 29, 2015 | 30.77 | 31.37 | 30.66 | 31.11 | 1,255,709 | +0.39(+1.28%) |
Sep 28, 2015 | 31.12 | 31.27 | 30.68 | 30.72 | 1,034,725 | -0.79(-2.52%) |
Sep 25, 2015 | 31.76 | 31.90 | 31.19 | 31.51 | 796,297 | -0.05(-0.17%) |
Sep 24, 2015 | 30.81 | 31.68 | 30.36 | 31.57 | 1,401,154 | +0.25(+0.81%) |
Sep 23, 2015 | 32.17 | 32.35 | 31.29 | 31.31 | 1,022,373 | -0.77(-2.39%) |
Sep 22, 2015 | 32.23 | 32.63 | 31.84 | 32.08 | 1,076,153 | -0.86(-2.62%) |
Sep 21, 2015 | 33.27 | 33.63 | 32.73 | 32.94 | 1,024,583 | -0.24(-0.71%) |
Sep 18, 2015 | 34.00 | 34.28 | 33.08 | 33.18 | 1,423,455 | -1.44(-4.16%) |
Sep 17, 2015 | 35.42 | 35.65 | 34.55 | 34.62 | 934,972 | -1.01(-2.84%) |
Sep 16, 2015 | 34.71 | 35.75 | 34.71 | 35.63 | 974,506 | +1.12(+3.23%) |
Sep 15, 2015 | 34.02 | 34.58 | 33.83 | 34.51 | 1,314,915 | +0.50(+1.46%) |
Sep 14, 2015 | 34.24 | 34.34 | 33.84 | 34.02 | 698,573 | -0.23(-0.66%) |
Sep 11, 2015 | 34.31 | 34.60 | 33.80 | 34.24 | 932,270 | -0.26(-0.76%) |
Sep 10, 2015 | 34.77 | 35.07 | 34.37 | 34.50 | 903,387 | -0.22(-0.63%) |
Sep 09, 2015 | 35.69 | 35.85 | 34.66 | 34.72 | 1,935,451 | -0.82(-2.31%) |
Sep 08, 2015 | 35.12 | 36.15 | 34.60 | 35.54 | 1,402,637 | +1.01(+2.93%) |
Sep 04, 2015 | 34.83 | 34.53 | 34.53 | 34.53 | 1,261,980 | -0.71(-2.00%) |
Sep 03, 2015 | 35.75 | 35.98 | 35.07 | 35.24 | 1,883,676 | -0.39(-1.10%) |
Sep 02, 2015 | 35.90 | 36.21 | 34.69 | 35.63 | 1,618,352 | +0.06(+0.17%) |
Sep 01, 2015 | 36.88 | 37.13 | 35.42 | 35.57 | 2,252,258 | -1.10(-3.00%) |
Aug 31, 2015 | 36.62 | 37.79 | 35.94 | 36.67 | 1,830,479 | +0.00(+0.00%) |
Aug 28, 2015 | 36.07 | 36.80 | 35.99 | 36.67 | 1,657,093 | +0.47(+1.30%) |
Aug 27, 2015 | 36.06 | 36.81 | 35.47 | 36.20 | 3,184,353 | +0.35(+0.97%) |
Aug 26, 2015 | 37.47 | 37.49 | 34.24 | 35.85 | 6,693,955 | +2.26(+6.72%) |
Aug 25, 2015 | 34.15 | 34.62 | 32.90 | 33.59 | 2,680,250 | +0.51(+1.53%) |
Aug 24, 2015 | 28.77 | 34.81 | 28.77 | 33.08 | 2,125,658 | +0.17(+0.50%) |
Aug 21, 2015 | 34.02 | 34.22 | 32.92 | 32.92 | 1,112,316 | -1.16(-3.40%) |
Aug 20, 2015 | 34.65 | 34.87 | 34.06 | 34.08 | 1,065,378 | -0.84(-2.40%) |
Aug 19, 2015 | 34.87 | 35.38 | 34.32 | 34.91 | 1,499,508 | +0.51(+1.47%) |
Aug 18, 2015 | 34.10 | 34.71 | 34.10 | 34.41 | 723,544 | +0.03(+0.08%) |
Aug 17, 2015 | 33.88 | 34.49 | 33.57 | 34.38 | 959,582 | +0.40(+1.18%) |
Aug 14, 2015 | 33.71 | 34.11 | 33.59 | 33.98 | 758,984 | +0.44(+1.30%) |
Aug 13, 2015 | 34.17 | 34.39 | 33.32 | 33.54 | 985,390 | -0.81(-2.36%) |
Aug 12, 2015 | 33.29 | 34.46 | 33.11 | 34.36 | 1,363,861 | +0.84(+2.51%) |
Aug 11, 2015 | 33.04 | 33.58 | 32.69 | 33.51 | 1,244,920 | +0.17(+0.52%) |
Aug 10, 2015 | 32.36 | 33.56 | 32.22 | 33.34 | 1,328,341 | +1.25(+3.90%) |
Aug 07, 2015 | 31.84 | 32.70 | 31.79 | 32.09 | 1,252,026 | +0.18(+0.57%) |
Aug 06, 2015 | 31.28 | 32.05 | 31.14 | 31.91 | 1,413,433 | +0.57(+1.83%) |
Aug 05, 2015 | 31.44 | 31.98 | 31.21 | 31.33 | 1,137,355 | +0.30(+0.98%) |
Aug 04, 2015 | 31.17 | 31.57 | 30.93 | 31.03 | 1,203,569 | -0.23(-0.72%) |
Aug 03, 2015 | 31.59 | 31.88 | 30.99 | 31.26 | 1,899,836 | -0.47(-1.48%) |
Jul 31, 2015 | 31.66 | 31.97 | 30.41 | 31.72 | 3,420,222 | +0.43(+1.36%) |
Jul 30, 2015 | 30.01 | 32.50 | 28.27 | 31.30 | 6,103,066 | -2.60(-7.68%) |
Jul 29, 2015 | 33.50 | 34.23 | 33.31 | 33.90 | 1,250,373 | +0.43(+1.27%) |
Jul 28, 2015 | 32.55 | 33.57 | 32.43 | 33.48 | 1,502,386 | +1.22(+3.80%) |
Jul 27, 2015 | 32.38 | 32.92 | 31.95 | 32.25 | 1,183,025 | -0.77(-2.34%) |
Jul 24, 2015 | 33.62 | 33.62 | 32.82 | 33.03 | 1,080,830 | -0.71(-2.11%) |
Jul 23, 2015 | 34.22 | 34.69 | 33.46 | 33.74 | 1,145,465 | -0.55(-1.60%) |
Jul 22, 2015 | 34.72 | 34.81 | 34.23 | 34.29 | 909,290 | -0.58(-1.67%) |
Jul 21, 2015 | 35.42 | 35.84 | 34.79 | 34.87 | 663,114 | -0.46(-1.30%) |
Jul 20, 2015 | 35.36 | 35.63 | 35.13 | 35.33 | 677,146 | -0.10(-0.27%) |
Jul 17, 2015 | 35.73 | 35.77 | 35.37 | 35.42 | 516,956 | -0.30(-0.85%) |
Jul 16, 2015 | 35.93 | 36.14 | 35.61 | 35.73 | 654,638 | +0.15(+0.41%) |
Jul 15, 2015 | 36.18 | 36.60 | 35.44 | 35.58 | 535,526 | -0.67(-1.84%) |
Jul 14, 2015 | 35.98 | 36.31 | 35.86 | 36.25 | 835,861 | +0.05(+0.14%) |
Jul 13, 2015 | 34.92 | 36.25 | 34.75 | 36.20 | 1,327,302 | +1.47(+4.22%) |
Jul 10, 2015 | 34.94 | 35.18 | 34.63 | 34.73 | 583,588 | +0.13(+0.38%) |
Jul 09, 2015 | 35.39 | 35.48 | 34.59 | 34.60 | 1,134,686 | -0.23(-0.65%) |
Jul 08, 2015 | 35.09 | 35.53 | 34.52 | 34.82 | 1,740,420 | -0.65(-1.84%) |
Jul 07, 2015 | 35.89 | 35.94 | 34.36 | 35.48 | 2,460,781 | -0.42(-1.16%) |
Jul 06, 2015 | 35.88 | 36.41 | 35.58 | 35.89 | 1,784,175 | -0.29(-0.79%) |
Jul 02, 2015 | 35.95 | 36.18 | 36.18 | 36.18 | 2,021,730 | +0.34(+0.94%) |