Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.50 | 33.36 | 32.06 | 32.90 | 2,373,121 | +0.69(+2.14%) |
Sep 29, 2015 | 31.68 | 32.68 | 31.52 | 32.21 | 3,132,511 | +0.81(+2.58%) |
Sep 28, 2015 | 32.82 | 33.01 | 31.36 | 31.40 | 3,139,777 | -1.90(-5.71%) |
Sep 25, 2015 | 33.77 | 34.14 | 33.00 | 33.30 | 2,824,450 | -0.05(-0.15%) |
Sep 24, 2015 | 32.85 | 33.63 | 32.51 | 33.35 | 3,112,776 | +0.17(+0.51%) |
Sep 23, 2015 | 33.92 | 34.26 | 33.11 | 33.18 | 1,886,917 | -0.57(-1.69%) |
Sep 22, 2015 | 32.88 | 34.18 | 32.86 | 33.75 | 3,536,009 | +0.08(+0.24%) |
Sep 21, 2015 | 34.21 | 34.25 | 33.28 | 33.67 | 2,519,546 | -0.01(-0.03%) |
Sep 18, 2015 | 34.44 | 34.85 | 33.34 | 33.68 | 4,335,266 | -1.70(-4.80%) |
Sep 17, 2015 | 35.92 | 36.54 | 35.05 | 35.38 | 4,034,382 | -0.55(-1.53%) |
Sep 16, 2015 | 34.45 | 36.02 | 34.33 | 35.93 | 5,023,810 | +1.92(+5.65%) |
Sep 15, 2015 | 33.70 | 34.36 | 33.43 | 34.01 | 2,440,724 | +0.50(+1.49%) |
Sep 14, 2015 | 33.97 | 33.99 | 33.22 | 33.51 | 2,732,461 | -0.62(-1.82%) |
Sep 11, 2015 | 33.76 | 34.25 | 33.24 | 34.13 | 3,908,106 | -0.34(-0.99%) |
Sep 10, 2015 | 34.22 | 34.87 | 33.85 | 34.47 | 4,979,769 | +0.52(+1.53%) |
Sep 09, 2015 | 34.57 | 35.76 | 33.79 | 33.95 | 4,072,181 | -0.19(-0.56%) |
Sep 08, 2015 | 33.49 | 34.45 | 32.89 | 34.14 | 3,828,406 | +0.93(+2.80%) |
Sep 04, 2015 | 32.41 | 33.21 | 33.21 | 33.21 | 3,122,800 | +0.07(+0.21%) |
Sep 03, 2015 | 33.09 | 34.40 | 32.51 | 33.14 | 3,316,770 | +0.32(+0.98%) |
Sep 02, 2015 | 32.45 | 32.87 | 31.12 | 32.82 | 3,644,573 | +0.96(+3.01%) |
Sep 01, 2015 | 32.29 | 33.32 | 31.52 | 31.86 | 5,759,108 | -1.45(-4.35%) |
Aug 31, 2015 | 31.04 | 33.68 | 30.44 | 33.31 | 5,124,872 | +1.71(+5.41%) |
Aug 28, 2015 | 30.38 | 32.31 | 30.32 | 31.60 | 7,266,437 | +0.90(+2.93%) |
Aug 27, 2015 | 29.15 | 31.78 | 28.91 | 30.70 | 5,860,797 | +2.64(+9.41%) |
Aug 26, 2015 | 27.85 | 28.15 | 27.00 | 28.06 | 4,437,728 | +1.01(+3.73%) |
Aug 25, 2015 | 29.26 | 29.26 | 27.03 | 27.05 | 3,463,234 | -0.58(-2.10%) |
Aug 24, 2015 | 28.84 | 29.87 | 26.78 | 27.63 | 7,626,058 | -3.19(-10.35%) |
Aug 21, 2015 | 32.13 | 32.78 | 30.75 | 30.82 | 5,342,927 | -1.68(-5.17%) |
Aug 20, 2015 | 33.82 | 34.02 | 32.49 | 32.50 | 3,628,278 | -1.43(-4.21%) |
Aug 19, 2015 | 34.88 | 35.19 | 32.88 | 33.93 | 4,245,342 | -1.37(-3.88%) |
Aug 18, 2015 | 35.37 | 35.59 | 34.73 | 35.30 | 2,502,252 | -0.18(-0.51%) |
Aug 17, 2015 | 35.86 | 36.28 | 35.19 | 35.48 | 2,431,609 | -0.71(-1.96%) |
Aug 14, 2015 | 36.03 | 36.61 | 35.30 | 36.19 | 2,478,594 | +0.11(+0.30%) |
Aug 13, 2015 | 36.07 | 36.49 | 35.42 | 36.08 | 2,385,443 | -0.53(-1.45%) |
Aug 12, 2015 | 35.16 | 36.68 | 35.14 | 36.61 | 3,546,250 | +1.25(+3.54%) |
Aug 11, 2015 | 34.59 | 35.45 | 34.30 | 35.36 | 2,595,626 | -0.29(-0.81%) |
Aug 10, 2015 | 34.36 | 35.73 | 33.22 | 35.65 | 4,710,077 | +1.42(+4.15%) |
Aug 07, 2015 | 34.62 | 35.40 | 34.02 | 34.23 | 3,788,463 | -0.54(-1.55%) |
Aug 06, 2015 | 32.53 | 34.85 | 32.21 | 34.77 | 4,450,950 | +2.22(+6.82%) |
Aug 05, 2015 | 33.74 | 34.23 | 31.53 | 32.55 | 9,545,032 | -0.10(-0.31%) |
Aug 04, 2015 | 32.63 | 33.38 | 32.24 | 32.65 | 5,843,494 | +0.21(+0.65%) |
Aug 03, 2015 | 32.31 | 33.22 | 32.03 | 32.44 | 4,021,083 | -0.35(-1.07%) |
Jul 31, 2015 | 33.17 | 33.63 | 32.66 | 32.79 | 3,189,762 | -0.57(-1.71%) |
Jul 30, 2015 | 32.80 | 33.67 | 32.19 | 33.36 | 4,420,313 | +0.48(+1.46%) |
Jul 29, 2015 | 31.38 | 32.96 | 30.83 | 32.88 | 5,450,208 | +1.35(+4.28%) |
Jul 28, 2015 | 31.04 | 31.81 | 29.84 | 31.53 | 5,375,790 | +0.65(+2.10%) |
Jul 27, 2015 | 32.08 | 32.60 | 30.15 | 30.88 | 7,818,911 | -1.90(-5.80%) |
Jul 24, 2015 | 33.68 | 33.76 | 32.50 | 32.78 | 2,516,531 | -0.94(-2.79%) |
Jul 23, 2015 | 33.46 | 33.92 | 32.67 | 33.72 | 3,616,319 | +0.32(+0.96%) |
Jul 22, 2015 | 33.53 | 34.05 | 33.17 | 33.40 | 3,013,080 | -0.43(-1.27%) |
Jul 21, 2015 | 33.95 | 34.69 | 33.70 | 33.83 | 3,011,136 | +0.22(+0.65%) |
Jul 20, 2015 | 34.01 | 34.18 | 33.11 | 33.61 | 4,855,116 | -0.53(-1.55%) |
Jul 17, 2015 | 35.17 | 35.17 | 33.84 | 34.14 | 2,903,399 | -1.16(-3.29%) |
Jul 16, 2015 | 35.13 | 35.42 | 34.27 | 35.30 | 3,357,700 | +0.52(+1.50%) |
Jul 15, 2015 | 36.07 | 36.23 | 34.33 | 34.78 | 2,533,182 | -1.75(-4.79%) |
Jul 14, 2015 | 35.59 | 36.77 | 35.51 | 36.53 | 1,946,014 | +0.83(+2.32%) |
Jul 13, 2015 | 35.48 | 35.86 | 35.03 | 35.70 | 1,845,183 | +0.23(+0.65%) |
Jul 10, 2015 | 35.76 | 36.02 | 35.07 | 35.47 | 2,892,318 | +0.01(+0.03%) |
Jul 09, 2015 | 35.55 | 36.07 | 35.19 | 35.46 | 2,214,312 | +0.61(+1.75%) |
Jul 08, 2015 | 35.50 | 36.06 | 34.71 | 34.85 | 4,665,949 | -0.78(-2.19%) |
Jul 07, 2015 | 34.37 | 35.81 | 33.51 | 35.63 | 3,548,223 | +1.27(+3.70%) |
Jul 06, 2015 | 34.06 | 34.87 | 33.68 | 34.36 | 3,350,443 | -0.68(-1.94%) |
Jul 02, 2015 | 35.28 | 35.04 | 35.04 | 35.04 | 1,837,800 | -0.22(-0.62%) |