Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.50 | 30.64 | 29.94 | 30.37 | 2,948,043 | +0.32(+1.05%) |
Sep 29, 2015 | 30.05 | 30.39 | 29.74 | 30.05 | 3,840,860 | +0.13(+0.43%) |
Sep 28, 2015 | 30.52 | 30.55 | 29.73 | 29.93 | 4,125,176 | -0.92(-2.98%) |
Sep 25, 2015 | 31.29 | 31.44 | 30.66 | 30.85 | 3,411,624 | -0.10(-0.31%) |
Sep 24, 2015 | 30.57 | 31.12 | 30.42 | 30.94 | 5,746,726 | +0.14(+0.44%) |
Sep 23, 2015 | 31.49 | 31.56 | 30.73 | 30.81 | 2,394,793 | -0.54(-1.71%) |
Sep 22, 2015 | 31.63 | 31.86 | 31.02 | 31.34 | 3,080,276 | -0.93(-2.88%) |
Sep 21, 2015 | 32.36 | 32.51 | 31.93 | 32.27 | 3,038,229 | +0.03(+0.10%) |
Sep 18, 2015 | 32.65 | 32.73 | 32.05 | 32.24 | 3,680,699 | -0.88(-2.66%) |
Sep 17, 2015 | 33.31 | 33.80 | 32.94 | 33.12 | 2,655,619 | -0.23(-0.70%) |
Sep 16, 2015 | 33.16 | 33.79 | 33.06 | 33.35 | 2,997,898 | +0.59(+1.81%) |
Sep 15, 2015 | 32.69 | 32.86 | 32.40 | 32.76 | 3,144,045 | +0.14(+0.42%) |
Sep 14, 2015 | 33.60 | 33.64 | 32.44 | 32.62 | 3,034,498 | -1.11(-3.30%) |
Sep 11, 2015 | 33.48 | 33.74 | 33.30 | 33.74 | 1,880,185 | +0.23(+0.69%) |
Sep 10, 2015 | 33.25 | 33.90 | 33.21 | 33.50 | 3,881,931 | +0.22(+0.67%) |
Sep 09, 2015 | 34.69 | 34.73 | 33.24 | 33.28 | 6,114,135 | -0.81(-2.37%) |
Sep 08, 2015 | 34.47 | 34.47 | 33.46 | 34.09 | 6,812,269 | +0.71(+2.14%) |
Sep 04, 2015 | 34.03 | 33.38 | 33.38 | 33.38 | 4,260,850 | -0.97(-2.82%) |
Sep 03, 2015 | 34.71 | 35.68 | 34.33 | 34.35 | 5,112,869 | +0.06(+0.19%) |
Sep 02, 2015 | 34.27 | 34.32 | 33.73 | 34.28 | 1,932,513 | +0.62(+1.83%) |
Sep 01, 2015 | 33.68 | 34.33 | 33.38 | 33.66 | 2,605,698 | -1.01(-2.91%) |
Aug 31, 2015 | 34.45 | 34.78 | 34.08 | 34.67 | 2,899,744 | -0.02(-0.05%) |
Aug 28, 2015 | 34.42 | 34.94 | 33.83 | 34.69 | 2,805,658 | +0.14(+0.42%) |
Aug 27, 2015 | 33.82 | 34.62 | 33.79 | 34.55 | 4,403,765 | +1.24(+3.73%) |
Aug 26, 2015 | 33.24 | 33.35 | 32.54 | 33.30 | 3,749,916 | +0.83(+2.57%) |
Aug 25, 2015 | 34.18 | 34.36 | 32.45 | 32.47 | 3,574,242 | -0.72(-2.17%) |
Aug 24, 2015 | 32.96 | 34.67 | 32.68 | 33.19 | 4,323,769 | -1.52(-4.38%) |
Aug 21, 2015 | 35.64 | 35.64 | 34.71 | 34.71 | 3,427,854 | -1.18(-3.28%) |
Aug 20, 2015 | 36.90 | 36.95 | 35.82 | 35.89 | 2,611,553 | -0.99(-2.69%) |
Aug 19, 2015 | 36.96 | 37.22 | 36.64 | 36.88 | 2,175,720 | -0.33(-0.88%) |
Aug 18, 2015 | 37.41 | 37.59 | 37.08 | 37.21 | 1,564,400 | -0.40(-1.06%) |
Aug 17, 2015 | 36.89 | 37.65 | 36.71 | 37.61 | 2,599,348 | +0.52(+1.40%) |
Aug 14, 2015 | 36.43 | 37.24 | 36.33 | 37.09 | 2,672,541 | +0.68(+1.87%) |
Aug 13, 2015 | 35.70 | 36.44 | 35.54 | 36.41 | 2,528,706 | +0.58(+1.61%) |
Aug 12, 2015 | 35.96 | 36.02 | 35.11 | 35.84 | 2,632,908 | -0.43(-1.19%) |
Aug 11, 2015 | 36.53 | 36.77 | 36.12 | 36.27 | 2,979,631 | -1.13(-3.02%) |
Aug 10, 2015 | 36.28 | 37.41 | 35.98 | 37.40 | 2,793,377 | +1.24(+3.43%) |
Aug 07, 2015 | 36.40 | 36.91 | 36.03 | 36.16 | 2,898,922 | -0.45(-1.23%) |
Aug 06, 2015 | 36.40 | 36.82 | 36.28 | 36.60 | 2,518,359 | +0.17(+0.46%) |
Aug 05, 2015 | 36.28 | 36.97 | 36.28 | 36.44 | 2,772,469 | +0.40(+1.11%) |
Aug 04, 2015 | 35.85 | 36.11 | 35.68 | 36.04 | 2,345,087 | +0.37(+1.03%) |
Aug 03, 2015 | 35.25 | 35.68 | 34.88 | 35.67 | 2,243,003 | +0.31(+0.88%) |
Jul 31, 2015 | 36.19 | 36.30 | 35.25 | 35.35 | 3,904,078 | -0.57(-1.58%) |
Jul 30, 2015 | 36.36 | 36.65 | 35.59 | 35.92 | 3,132,961 | -0.47(-1.30%) |
Jul 29, 2015 | 35.75 | 36.45 | 35.63 | 36.40 | 3,761,577 | +0.75(+2.11%) |
Jul 28, 2015 | 35.57 | 35.91 | 35.25 | 35.64 | 4,821,917 | +0.56(+1.60%) |
Jul 27, 2015 | 34.00 | 35.47 | 33.84 | 35.08 | 5,370,053 | +0.93(+2.72%) |
Jul 24, 2015 | 34.80 | 34.89 | 34.00 | 34.15 | 4,219,091 | -0.68(-1.95%) |
Jul 23, 2015 | 34.07 | 35.22 | 34.04 | 34.83 | 4,985,424 | +1.05(+3.11%) |
Jul 22, 2015 | 33.70 | 34.03 | 33.21 | 33.78 | 3,947,998 | -0.32(-0.94%) |
Jul 21, 2015 | 33.76 | 34.65 | 33.76 | 34.11 | 3,681,790 | +0.32(+0.95%) |
Jul 20, 2015 | 34.17 | 34.19 | 33.71 | 33.78 | 2,342,145 | -0.41(-1.19%) |
Jul 17, 2015 | 34.52 | 34.70 | 34.04 | 34.19 | 2,369,964 | -0.46(-1.32%) |
Jul 16, 2015 | 35.19 | 35.19 | 34.52 | 34.65 | 1,987,639 | -0.21(-0.60%) |
Jul 15, 2015 | 35.39 | 35.39 | 34.62 | 34.86 | 1,791,970 | -0.53(-1.49%) |
Jul 14, 2015 | 35.20 | 35.49 | 34.99 | 35.39 | 1,323,796 | +0.02(+0.07%) |
Jul 13, 2015 | 35.06 | 35.55 | 34.68 | 35.36 | 1,986,052 | +0.64(+1.85%) |
Jul 10, 2015 | 34.81 | 35.08 | 34.66 | 34.72 | 1,579,516 | +0.31(+0.91%) |
Jul 09, 2015 | 34.82 | 34.99 | 34.41 | 34.41 | 1,983,713 | +0.13(+0.37%) |
Jul 08, 2015 | 35.07 | 35.08 | 34.24 | 34.28 | 2,399,878 | -1.05(-2.97%) |
Jul 07, 2015 | 34.65 | 35.44 | 33.83 | 35.33 | 4,041,439 | +0.38(+1.08%) |
Jul 06, 2015 | 34.92 | 35.51 | 34.69 | 34.95 | 2,149,497 | -0.49(-1.38%) |
Jul 02, 2015 | 35.63 | 35.44 | 35.44 | 35.44 | 2,457,155 | -0.19(-0.54%) |