Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.73 | 29.85 | 29.22 | 29.61 | 3,464,491 | +0.28(+0.96%) |
Sep 29, 2015 | 29.24 | 29.45 | 28.98 | 29.33 | 1,944,764 | +0.10(+0.35%) |
Sep 28, 2015 | 29.85 | 29.94 | 29.15 | 29.23 | 3,056,595 | -0.83(-2.76%) |
Sep 25, 2015 | 29.94 | 30.21 | 29.82 | 30.06 | 3,615,062 | +0.66(+2.23%) |
Sep 24, 2015 | 28.93 | 29.45 | 28.83 | 29.41 | 2,679,323 | +0.05(+0.17%) |
Sep 23, 2015 | 29.35 | 29.69 | 29.11 | 29.36 | 2,214,584 | -0.06(-0.22%) |
Sep 22, 2015 | 29.25 | 29.59 | 29.11 | 29.42 | 3,174,916 | -0.35(-1.16%) |
Sep 21, 2015 | 29.43 | 29.91 | 29.40 | 29.77 | 3,031,368 | +0.62(+2.13%) |
Sep 18, 2015 | 29.51 | 29.51 | 29.05 | 29.15 | 6,874,075 | -0.84(-2.81%) |
Sep 17, 2015 | 31.10 | 31.33 | 29.68 | 29.99 | 6,716,626 | -1.15(-3.70%) |
Sep 16, 2015 | 30.71 | 31.24 | 30.42 | 31.14 | 4,197,603 | +0.40(+1.31%) |
Sep 15, 2015 | 30.29 | 30.95 | 30.17 | 30.74 | 5,352,020 | +0.48(+1.60%) |
Sep 14, 2015 | 30.26 | 30.63 | 30.14 | 30.26 | 4,014,261 | -0.04(-0.14%) |
Sep 11, 2015 | 30.20 | 30.41 | 29.85 | 30.30 | 3,947,905 | -0.12(-0.40%) |
Sep 10, 2015 | 30.11 | 30.77 | 30.02 | 30.42 | 5,171,737 | +0.10(+0.33%) |
Sep 09, 2015 | 31.27 | 31.51 | 30.25 | 30.32 | 2,793,331 | -0.70(-2.27%) |
Sep 08, 2015 | 30.74 | 31.04 | 30.64 | 31.02 | 2,537,354 | +0.82(+2.71%) |
Sep 04, 2015 | 30.38 | 30.21 | 30.21 | 30.21 | 3,193,499 | -0.48(-1.57%) |
Sep 03, 2015 | 30.58 | 31.21 | 30.52 | 30.69 | 2,722,600 | +0.11(+0.35%) |
Sep 02, 2015 | 30.60 | 30.71 | 29.97 | 30.58 | 2,724,703 | +0.52(+1.72%) |
Sep 01, 2015 | 30.19 | 31.02 | 29.88 | 30.06 | 3,791,955 | -1.48(-4.70%) |
Aug 31, 2015 | 31.18 | 31.68 | 30.60 | 31.55 | 3,563,489 | +0.02(+0.07%) |
Aug 28, 2015 | 31.29 | 31.66 | 31.08 | 31.53 | 4,337,076 | +0.07(+0.23%) |
Aug 27, 2015 | 30.74 | 31.66 | 30.64 | 31.45 | 5,746,940 | +1.08(+3.54%) |
Aug 26, 2015 | 29.72 | 30.42 | 29.20 | 30.38 | 6,307,946 | +1.41(+4.85%) |
Aug 25, 2015 | 30.14 | 30.14 | 28.97 | 28.97 | 7,594,796 | -0.32(-1.08%) |
Aug 24, 2015 | 29.39 | 30.08 | 28.77 | 29.29 | 7,330,451 | -1.64(-5.31%) |
Aug 21, 2015 | 31.80 | 32.16 | 30.92 | 30.93 | 6,314,066 | -1.23(-3.83%) |
Aug 20, 2015 | 33.30 | 33.30 | 32.12 | 32.16 | 6,173,358 | -1.41(-4.19%) |
Aug 19, 2015 | 33.94 | 34.08 | 33.55 | 33.57 | 3,504,898 | -0.44(-1.29%) |
Aug 18, 2015 | 33.98 | 34.24 | 33.29 | 34.01 | 3,484,520 | +0.10(+0.30%) |
Aug 17, 2015 | 33.77 | 34.19 | 33.30 | 33.91 | 2,415,949 | -0.11(-0.34%) |
Aug 14, 2015 | 33.71 | 34.06 | 33.35 | 34.02 | 1,649,540 | +0.39(+1.15%) |
Aug 13, 2015 | 33.50 | 33.78 | 33.29 | 33.63 | 1,890,237 | +0.24(+0.73%) |
Aug 12, 2015 | 33.87 | 33.88 | 32.92 | 33.39 | 4,488,878 | -0.76(-2.23%) |
Aug 11, 2015 | 34.31 | 34.42 | 33.96 | 34.15 | 4,611,270 | -0.67(-1.92%) |
Aug 10, 2015 | 34.08 | 34.85 | 34.01 | 34.82 | 3,258,095 | +0.98(+2.90%) |
Aug 07, 2015 | 33.94 | 34.19 | 33.48 | 33.83 | 2,201,217 | -0.06(-0.17%) |
Aug 06, 2015 | 34.21 | 34.43 | 33.75 | 33.89 | 2,539,729 | -0.20(-0.59%) |
Aug 05, 2015 | 34.12 | 34.62 | 33.96 | 34.09 | 1,970,810 | +0.13(+0.38%) |
Aug 04, 2015 | 33.78 | 34.19 | 33.61 | 33.96 | 1,919,468 | +0.27(+0.81%) |
Aug 03, 2015 | 34.07 | 34.13 | 33.40 | 33.69 | 2,831,959 | -0.32(-0.93%) |
Jul 31, 2015 | 34.20 | 34.37 | 33.94 | 34.01 | 2,316,887 | -0.29(-0.86%) |
Jul 30, 2015 | 34.05 | 34.36 | 33.97 | 34.30 | 1,644,049 | +0.11(+0.31%) |
Jul 29, 2015 | 33.66 | 34.29 | 33.55 | 34.19 | 2,322,678 | +0.49(+1.47%) |
Jul 28, 2015 | 33.73 | 33.84 | 33.25 | 33.70 | 2,120,777 | +0.27(+0.79%) |
Jul 27, 2015 | 33.82 | 33.98 | 33.35 | 33.43 | 3,470,520 | -0.88(-2.57%) |
Jul 24, 2015 | 34.75 | 34.89 | 34.15 | 34.31 | 2,281,579 | -0.53(-1.52%) |
Jul 23, 2015 | 35.30 | 35.61 | 34.77 | 34.85 | 2,612,660 | -0.49(-1.40%) |
Jul 22, 2015 | 34.74 | 35.58 | 34.63 | 35.34 | 3,572,881 | +0.60(+1.73%) |
Jul 21, 2015 | 34.51 | 35.00 | 34.48 | 34.74 | 5,752,541 | +0.24(+0.69%) |
Jul 20, 2015 | 33.83 | 34.51 | 33.76 | 34.50 | 5,208,777 | +0.60(+1.78%) |
Jul 17, 2015 | 34.81 | 35.18 | 33.70 | 33.90 | 10,603,188 | -2.29(-6.32%) |
Jul 16, 2015 | 36.21 | 36.39 | 35.98 | 36.19 | 3,146,517 | +0.27(+0.74%) |
Jul 15, 2015 | 35.40 | 36.17 | 35.38 | 35.92 | 3,107,823 | +0.32(+0.91%) |
Jul 14, 2015 | 35.18 | 35.63 | 34.99 | 35.60 | 4,127,510 | -0.13(-0.36%) |
Jul 13, 2015 | 35.82 | 36.13 | 35.57 | 35.73 | 2,673,838 | +0.18(+0.50%) |
Jul 10, 2015 | 35.66 | 36.03 | 35.13 | 35.55 | 3,287,914 | +0.42(+1.20%) |
Jul 09, 2015 | 34.80 | 35.27 | 34.70 | 35.13 | 3,910,661 | +0.90(+2.64%) |
Jul 08, 2015 | 34.92 | 35.11 | 34.15 | 34.22 | 7,472,190 | -1.13(-3.20%) |
Jul 07, 2015 | 36.52 | 36.71 | 34.97 | 35.35 | 7,531,909 | -1.24(-3.39%) |
Jul 06, 2015 | 36.44 | 36.67 | 36.22 | 36.60 | 2,041,392 | -0.33(-0.89%) |
Jul 02, 2015 | 37.13 | 36.92 | 36.92 | 36.92 | 2,352,899 | -0.34(-0.92%) |