Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.95 | 33.25 | 32.73 | 33.24 | 1,935,871 | +0.46(+1.39%) |
Sep 29, 2015 | 32.67 | 32.86 | 32.44 | 32.78 | 1,729,741 | +0.12(+0.36%) |
Sep 28, 2015 | 32.55 | 32.88 | 32.43 | 32.66 | 2,214,336 | +0.13(+0.41%) |
Sep 25, 2015 | 32.37 | 32.89 | 32.09 | 32.53 | 2,183,210 | +0.25(+0.78%) |
Sep 24, 2015 | 32.00 | 32.39 | 31.79 | 32.28 | 2,147,727 | +0.20(+0.61%) |
Sep 23, 2015 | 31.85 | 32.15 | 31.74 | 32.08 | 1,426,923 | +0.24(+0.74%) |
Sep 22, 2015 | 31.86 | 32.07 | 31.78 | 31.85 | 2,029,137 | -0.25(-0.78%) |
Sep 21, 2015 | 31.86 | 32.29 | 31.76 | 32.10 | 2,167,321 | +0.35(+1.11%) |
Sep 18, 2015 | 31.63 | 32.03 | 31.58 | 31.74 | 3,728,640 | -0.13(-0.42%) |
Sep 17, 2015 | 31.22 | 32.29 | 31.15 | 31.88 | 3,341,055 | +0.67(+2.14%) |
Sep 16, 2015 | 30.84 | 31.25 | 30.75 | 31.21 | 1,711,687 | +0.39(+1.25%) |
Sep 15, 2015 | 30.65 | 30.93 | 30.43 | 30.82 | 1,755,005 | +0.17(+0.56%) |
Sep 14, 2015 | 30.54 | 30.84 | 30.50 | 30.65 | 1,842,918 | +0.13(+0.41%) |
Sep 11, 2015 | 30.15 | 30.53 | 30.08 | 30.53 | 1,873,376 | +0.31(+1.01%) |
Sep 10, 2015 | 30.11 | 30.60 | 30.00 | 30.22 | 1,576,159 | -0.02(-0.08%) |
Sep 09, 2015 | 30.65 | 30.76 | 30.18 | 30.24 | 2,135,354 | -0.41(-1.33%) |
Sep 08, 2015 | 30.42 | 30.67 | 30.25 | 30.65 | 2,142,546 | +0.65(+2.18%) |
Sep 04, 2015 | 30.23 | 30.00 | 30.00 | 30.00 | 2,020,273 | -0.54(-1.76%) |
Sep 03, 2015 | 30.52 | 30.66 | 30.37 | 30.54 | 1,459,489 | +0.13(+0.44%) |
Sep 02, 2015 | 30.78 | 30.81 | 30.06 | 30.40 | 2,261,354 | -0.03(-0.10%) |
Sep 01, 2015 | 30.64 | 31.09 | 30.25 | 30.43 | 3,111,031 | -0.91(-2.90%) |
Aug 31, 2015 | 31.85 | 31.90 | 31.03 | 31.34 | 3,306,553 | -0.61(-1.90%) |
Aug 28, 2015 | 31.90 | 32.06 | 31.52 | 31.95 | 2,027,551 | +0.04(+0.12%) |
Aug 27, 2015 | 31.70 | 31.93 | 31.32 | 31.91 | 3,146,135 | +0.37(+1.16%) |
Aug 26, 2015 | 31.34 | 31.62 | 30.85 | 31.55 | 3,631,825 | +0.61(+1.96%) |
Aug 25, 2015 | 32.25 | 32.25 | 30.92 | 30.94 | 3,533,584 | -0.71(-2.24%) |
Aug 24, 2015 | 31.95 | 32.66 | 31.49 | 31.65 | 3,971,478 | -1.42(-4.30%) |
Aug 21, 2015 | 33.60 | 33.73 | 33.07 | 33.07 | 2,829,317 | -0.62(-1.85%) |
Aug 20, 2015 | 33.62 | 34.11 | 33.60 | 33.69 | 1,779,545 | -0.19(-0.55%) |
Aug 19, 2015 | 33.47 | 33.96 | 33.28 | 33.88 | 2,260,125 | +0.27(+0.81%) |
Aug 18, 2015 | 33.64 | 33.81 | 33.45 | 33.61 | 2,482,620 | -0.16(-0.46%) |
Aug 17, 2015 | 33.28 | 33.93 | 33.16 | 33.76 | 2,285,958 | +0.51(+1.54%) |
Aug 14, 2015 | 33.08 | 33.31 | 32.92 | 33.25 | 3,092,751 | +0.09(+0.28%) |
Aug 13, 2015 | 31.89 | 33.25 | 31.89 | 33.16 | 2,170,003 | -0.02(-0.07%) |
Aug 12, 2015 | 32.84 | 33.23 | 32.56 | 33.18 | 4,712,796 | +0.43(+1.31%) |
Aug 11, 2015 | 32.53 | 32.91 | 32.39 | 32.75 | 2,779,971 | +0.22(+0.67%) |
Aug 10, 2015 | 32.78 | 32.99 | 32.46 | 32.53 | 1,700,869 | -0.23(-0.71%) |
Aug 07, 2015 | 32.36 | 32.93 | 32.17 | 32.77 | 1,257,449 | +0.33(+1.03%) |
Aug 06, 2015 | 32.19 | 32.47 | 31.89 | 32.43 | 1,398,264 | +0.26(+0.80%) |
Aug 05, 2015 | 32.03 | 32.33 | 31.91 | 32.18 | 1,691,303 | +0.27(+0.85%) |
Aug 04, 2015 | 32.24 | 32.27 | 31.84 | 31.90 | 2,363,410 | -0.45(-1.39%) |
Aug 03, 2015 | 32.10 | 32.62 | 32.08 | 32.36 | 2,951,603 | +0.40(+1.24%) |
Jul 31, 2015 | 31.21 | 32.16 | 30.95 | 31.96 | 3,558,773 | +1.02(+3.29%) |
Jul 30, 2015 | 30.76 | 31.11 | 30.61 | 30.94 | 1,717,487 | +0.09(+0.30%) |
Jul 29, 2015 | 30.55 | 30.87 | 30.35 | 30.85 | 1,595,777 | +0.24(+0.79%) |
Jul 28, 2015 | 30.60 | 30.68 | 30.32 | 30.61 | 2,345,112 | +0.25(+0.82%) |
Jul 27, 2015 | 30.02 | 30.47 | 29.92 | 30.36 | 1,095,176 | +0.38(+1.27%) |
Jul 24, 2015 | 29.80 | 30.04 | 29.66 | 29.97 | 1,433,276 | +0.20(+0.68%) |
Jul 23, 2015 | 29.99 | 30.02 | 29.50 | 29.77 | 1,804,261 | -0.30(-1.01%) |
Jul 22, 2015 | 30.13 | 30.36 | 30.04 | 30.08 | 1,741,364 | -0.03(-0.10%) |
Jul 21, 2015 | 30.38 | 30.43 | 29.95 | 30.11 | 1,055,396 | -0.33(-1.07%) |
Jul 20, 2015 | 30.60 | 30.60 | 30.19 | 30.43 | 1,260,633 | -0.21(-0.69%) |
Jul 17, 2015 | 30.72 | 30.88 | 30.56 | 30.64 | 2,081,614 | -0.21(-0.68%) |
Jul 16, 2015 | 30.33 | 30.95 | 30.33 | 30.85 | 1,388,121 | +0.52(+1.72%) |
Jul 15, 2015 | 30.23 | 30.35 | 30.06 | 30.33 | 890,785 | +0.10(+0.33%) |
Jul 14, 2015 | 30.29 | 30.43 | 30.14 | 30.23 | 1,235,405 | -0.04(-0.13%) |
Jul 13, 2015 | 30.46 | 30.54 | 30.08 | 30.27 | 1,428,961 | -0.09(-0.28%) |
Jul 10, 2015 | 30.08 | 30.60 | 29.96 | 30.36 | 1,553,022 | +0.26(+0.88%) |
Jul 09, 2015 | 30.61 | 30.75 | 29.95 | 30.09 | 1,525,514 | -0.47(-1.53%) |
Jul 08, 2015 | 30.65 | 30.87 | 30.46 | 30.56 | 1,451,193 | -0.25(-0.81%) |
Jul 07, 2015 | 30.16 | 30.86 | 30.11 | 30.81 | 2,446,728 | +0.81(+2.70%) |
Jul 06, 2015 | 29.88 | 30.07 | 29.69 | 30.00 | 1,507,932 | +0.05(+0.16%) |
Jul 02, 2015 | 29.80 | 29.95 | 29.95 | 29.95 | 1,724,373 | +0.40(+1.37%) |