Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.09 | 30.31 | 29.80 | 30.16 | 8,491,153 | +0.38(+1.29%) |
Sep 29, 2015 | 29.90 | 30.25 | 29.51 | 29.78 | 7,758,217 | -0.12(-0.39%) |
Sep 28, 2015 | 30.00 | 30.10 | 29.74 | 29.90 | 7,590,793 | -0.30(-1.00%) |
Sep 25, 2015 | 30.29 | 30.72 | 30.00 | 30.20 | 5,144,480 | +0.13(+0.42%) |
Sep 24, 2015 | 30.14 | 30.36 | 29.85 | 30.07 | 7,840,761 | -0.35(-1.15%) |
Sep 23, 2015 | 30.50 | 30.54 | 30.06 | 30.42 | 6,003,589 | -0.03(-0.08%) |
Sep 22, 2015 | 30.41 | 30.49 | 29.98 | 30.45 | 7,300,743 | -0.21(-0.68%) |
Sep 21, 2015 | 30.99 | 31.05 | 30.41 | 30.66 | 7,402,160 | -0.06(-0.19%) |
Sep 18, 2015 | 31.16 | 31.45 | 30.61 | 30.72 | 12,146,222 | -0.64(-2.05%) |
Sep 17, 2015 | 31.15 | 31.74 | 30.99 | 31.36 | 6,005,145 | +0.27(+0.86%) |
Sep 16, 2015 | 31.28 | 31.28 | 30.90 | 31.09 | 6,515,854 | +0.02(+0.05%) |
Sep 15, 2015 | 31.30 | 31.34 | 30.72 | 31.07 | 9,908,564 | -0.22(-0.69%) |
Sep 14, 2015 | 31.17 | 31.54 | 26.18 | 31.29 | 10,250,584 | +0.11(+0.35%) |
Sep 11, 2015 | 31.28 | 31.57 | 30.18 | 31.18 | 22,050,044 | +1.58(+5.34%) |
Sep 10, 2015 | 28.79 | 29.78 | 28.69 | 29.60 | 16,184,419 | +0.84(+2.91%) |
Sep 09, 2015 | 29.56 | 29.58 | 28.77 | 28.77 | 9,539,336 | -0.54(-1.85%) |
Sep 08, 2015 | 28.98 | 29.33 | 28.83 | 29.31 | 10,036,912 | +0.82(+2.88%) |
Sep 04, 2015 | 28.68 | 28.49 | 28.49 | 28.49 | 7,049,335 | -0.42(-1.45%) |
Sep 03, 2015 | 29.06 | 29.30 | 28.78 | 28.91 | 6,867,612 | -0.07(-0.23%) |
Sep 02, 2015 | 28.69 | 29.23 | 28.60 | 28.98 | 9,029,137 | +0.67(+2.36%) |
Sep 01, 2015 | 28.42 | 28.50 | 28.12 | 28.31 | 10,077,883 | -0.54(-1.88%) |
Aug 31, 2015 | 29.16 | 29.30 | 28.71 | 28.85 | 9,447,033 | -0.37(-1.26%) |
Aug 28, 2015 | 29.69 | 29.73 | 29.02 | 29.22 | 8,639,320 | -0.49(-1.66%) |
Aug 27, 2015 | 29.80 | 30.11 | 29.13 | 29.71 | 10,772,699 | +0.38(+1.28%) |
Aug 26, 2015 | 28.76 | 29.39 | 28.25 | 29.34 | 12,214,536 | +1.19(+4.22%) |
Aug 25, 2015 | 29.43 | 29.43 | 28.15 | 28.15 | 10,350,553 | -0.09(-0.33%) |
Aug 24, 2015 | 25.09 | 29.13 | 22.85 | 28.24 | 17,194,532 | -0.97(-3.32%) |
Aug 21, 2015 | 30.05 | 30.34 | 29.19 | 29.21 | 14,469,431 | -1.46(-4.77%) |
Aug 20, 2015 | 31.08 | 31.55 | 30.64 | 30.67 | 9,655,648 | -0.57(-1.82%) |
Aug 19, 2015 | 32.14 | 32.15 | 31.07 | 31.24 | 10,529,997 | -1.04(-3.21%) |
Aug 18, 2015 | 32.22 | 32.39 | 32.15 | 32.28 | 4,971,150 | -0.04(-0.13%) |
Aug 17, 2015 | 31.94 | 32.34 | 31.80 | 32.32 | 5,096,320 | +0.25(+0.78%) |
Aug 14, 2015 | 31.79 | 32.08 | 31.75 | 32.07 | 4,979,673 | +0.12(+0.37%) |
Aug 13, 2015 | 31.64 | 31.96 | 31.51 | 31.95 | 7,888,513 | +0.34(+1.08%) |
Aug 12, 2015 | 31.04 | 32.97 | 31.02 | 31.61 | 11,849,399 | +0.43(+1.38%) |
Aug 11, 2015 | 31.18 | 31.55 | 31.03 | 31.18 | 7,443,867 | -0.13(-0.40%) |
Aug 10, 2015 | 31.75 | 31.89 | 31.18 | 31.30 | 10,205,936 | -0.23(-0.74%) |
Aug 07, 2015 | 32.21 | 32.24 | 31.28 | 31.54 | 10,975,020 | -0.75(-2.32%) |
Aug 06, 2015 | 32.61 | 32.65 | 32.01 | 32.29 | 7,950,534 | -0.30(-0.92%) |
Aug 05, 2015 | 32.36 | 32.66 | 32.11 | 32.59 | 9,035,569 | +0.43(+1.35%) |
Aug 04, 2015 | 32.73 | 32.75 | 31.90 | 32.16 | 10,403,820 | -0.70(-2.13%) |
Aug 03, 2015 | 32.71 | 32.86 | 32.54 | 32.86 | 5,124,849 | +0.13(+0.41%) |
Jul 31, 2015 | 32.61 | 32.74 | 32.40 | 32.72 | 6,005,828 | +0.20(+0.62%) |
Jul 30, 2015 | 32.15 | 32.58 | 31.85 | 32.52 | 5,356,317 | +0.17(+0.52%) |
Jul 29, 2015 | 32.34 | 32.52 | 32.23 | 32.36 | 5,395,160 | +0.07(+0.21%) |
Jul 28, 2015 | 32.11 | 32.41 | 31.92 | 32.29 | 5,483,305 | +0.43(+1.36%) |
Jul 27, 2015 | 31.83 | 32.03 | 31.18 | 31.86 | 6,204,406 | -0.13(-0.42%) |
Jul 24, 2015 | 32.23 | 32.46 | 31.96 | 31.99 | 5,237,523 | -0.26(-0.80%) |
Jul 23, 2015 | 32.63 | 32.76 | 32.21 | 32.25 | 5,530,800 | -0.28(-0.87%) |
Jul 22, 2015 | 32.48 | 32.77 | 32.32 | 32.53 | 4,963,798 | +0.04(+0.13%) |
Jul 21, 2015 | 32.70 | 32.79 | 32.31 | 32.49 | 6,434,066 | -0.18(-0.54%) |
Jul 20, 2015 | 32.39 | 32.81 | 32.29 | 32.66 | 6,167,686 | +0.38(+1.16%) |
Jul 17, 2015 | 32.18 | 32.33 | 32.11 | 32.29 | 5,305,851 | +0.11(+0.34%) |
Jul 16, 2015 | 31.98 | 32.26 | 31.96 | 32.18 | 5,070,226 | +0.22(+0.68%) |
Jul 15, 2015 | 31.75 | 32.21 | 31.75 | 31.96 | 6,244,960 | +0.11(+0.34%) |
Jul 14, 2015 | 32.03 | 32.11 | 31.79 | 31.86 | 4,884,821 | -0.23(-0.71%) |
Jul 13, 2015 | 32.09 | 32.23 | 31.88 | 32.08 | 12,280,119 | +0.25(+0.80%) |
Jul 10, 2015 | 31.69 | 32.03 | 31.67 | 31.83 | 5,900,259 | +0.32(+1.02%) |
Jul 09, 2015 | 31.67 | 31.79 | 31.48 | 31.51 | 9,193,423 | +0.18(+0.56%) |
Jul 08, 2015 | 31.30 | 31.53 | 31.13 | 31.33 | 8,635,724 | -0.10(-0.32%) |
Jul 07, 2015 | 30.81 | 31.52 | 30.65 | 31.43 | 11,094,909 | +0.76(+2.47%) |
Jul 06, 2015 | 30.35 | 30.78 | 30.34 | 30.68 | 6,915,207 | +0.19(+0.63%) |
Jul 02, 2015 | 30.62 | 30.48 | 30.48 | 30.48 | 9,277,364 | -0.05(-0.16%) |