Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.52 | 28.41 | 27.20 | 28.15 | 3,370,571 | +0.91(+3.35%) |
Sep 29, 2015 | 26.94 | 27.63 | 26.57 | 27.24 | 2,789,405 | +0.56(+2.11%) |
Sep 28, 2015 | 27.51 | 28.55 | 26.65 | 26.67 | 5,381,992 | -1.41(-5.02%) |
Sep 25, 2015 | 28.81 | 29.09 | 27.62 | 28.08 | 3,830,425 | -0.44(-1.53%) |
Sep 24, 2015 | 27.01 | 28.86 | 26.75 | 28.52 | 5,094,295 | +1.24(+4.56%) |
Sep 23, 2015 | 28.37 | 28.62 | 27.02 | 27.28 | 4,127,315 | -0.98(-3.47%) |
Sep 22, 2015 | 26.68 | 28.49 | 26.63 | 28.26 | 5,327,386 | +0.81(+2.94%) |
Sep 21, 2015 | 27.34 | 27.95 | 26.70 | 27.45 | 4,057,531 | +0.53(+1.99%) |
Sep 18, 2015 | 27.64 | 28.07 | 26.68 | 26.92 | 5,380,246 | -1.50(-5.27%) |
Sep 17, 2015 | 28.68 | 29.57 | 28.28 | 28.41 | 5,074,734 | -0.32(-1.12%) |
Sep 16, 2015 | 27.77 | 29.18 | 27.69 | 28.73 | 5,252,681 | +1.66(+6.14%) |
Sep 15, 2015 | 27.00 | 27.74 | 26.47 | 27.07 | 4,524,230 | +0.14(+0.50%) |
Sep 14, 2015 | 27.42 | 27.42 | 26.32 | 26.94 | 3,746,421 | -0.57(-2.08%) |
Sep 11, 2015 | 27.80 | 28.23 | 26.71 | 27.51 | 6,170,754 | -1.03(-3.61%) |
Sep 10, 2015 | 28.66 | 28.97 | 27.29 | 28.54 | 5,579,938 | +0.12(+0.41%) |
Sep 09, 2015 | 30.58 | 31.16 | 28.34 | 28.42 | 6,255,486 | -1.69(-5.61%) |
Sep 08, 2015 | 30.41 | 30.42 | 28.88 | 30.11 | 4,202,891 | +0.26(+0.88%) |
Sep 04, 2015 | 29.22 | 29.85 | 29.85 | 29.85 | 5,288,226 | -0.10(-0.32%) |
Sep 03, 2015 | 30.02 | 31.26 | 29.42 | 29.95 | 5,437,656 | +0.45(+1.52%) |
Sep 02, 2015 | 29.64 | 29.69 | 27.84 | 29.50 | 4,490,593 | +0.41(+1.40%) |
Sep 01, 2015 | 29.75 | 31.01 | 28.84 | 29.09 | 5,856,149 | -2.10(-6.73%) |
Aug 31, 2015 | 29.62 | 31.58 | 28.69 | 31.19 | 5,461,336 | +1.19(+3.95%) |
Aug 28, 2015 | 28.55 | 30.73 | 28.33 | 30.01 | 6,353,120 | +1.22(+4.25%) |
Aug 27, 2015 | 27.50 | 29.60 | 27.23 | 28.78 | 6,006,545 | +2.45(+9.30%) |
Aug 26, 2015 | 26.57 | 26.77 | 25.66 | 26.33 | 5,364,284 | +0.69(+2.69%) |
Aug 25, 2015 | 27.92 | 28.17 | 25.61 | 25.64 | 4,327,988 | -0.75(-2.84%) |
Aug 24, 2015 | 24.29 | 28.53 | 21.92 | 26.39 | 6,553,033 | -2.77(-9.50%) |
Aug 21, 2015 | 29.54 | 30.37 | 28.90 | 29.16 | 4,366,633 | -0.66(-2.22%) |
Aug 20, 2015 | 30.66 | 31.00 | 29.75 | 29.82 | 3,057,843 | -0.78(-2.54%) |
Aug 19, 2015 | 32.35 | 32.81 | 30.13 | 30.60 | 5,804,143 | -2.11(-6.45%) |
Aug 18, 2015 | 32.00 | 32.75 | 31.80 | 32.71 | 3,669,490 | +0.65(+2.03%) |
Aug 17, 2015 | 32.24 | 32.77 | 31.66 | 32.06 | 3,350,509 | -0.18(-0.57%) |
Aug 14, 2015 | 33.39 | 33.99 | 32.15 | 32.24 | 4,122,757 | -0.72(-2.18%) |
Aug 13, 2015 | 34.65 | 34.93 | 32.32 | 32.96 | 6,603,487 | -2.37(-6.71%) |
Aug 12, 2015 | 34.03 | 35.50 | 33.62 | 35.33 | 4,018,239 | +1.21(+3.56%) |
Aug 11, 2015 | 32.87 | 34.15 | 32.40 | 34.12 | 4,577,384 | -0.24(-0.71%) |
Aug 10, 2015 | 32.08 | 34.37 | 31.67 | 34.36 | 4,729,367 | +2.47(+7.74%) |
Aug 07, 2015 | 33.28 | 34.96 | 31.48 | 31.89 | 5,653,928 | -1.74(-5.17%) |
Aug 06, 2015 | 30.18 | 34.18 | 29.31 | 33.63 | 9,513,283 | +2.53(+8.12%) |
Aug 05, 2015 | 31.93 | 32.83 | 30.88 | 31.10 | 6,041,630 | -0.26(-0.84%) |
Aug 04, 2015 | 31.32 | 31.98 | 30.76 | 31.37 | 4,785,947 | +0.47(+1.51%) |
Aug 03, 2015 | 31.99 | 32.46 | 30.73 | 30.90 | 4,463,813 | -1.56(-4.82%) |
Jul 31, 2015 | 33.52 | 33.59 | 32.12 | 32.46 | 5,261,163 | -1.56(-4.60%) |
Jul 30, 2015 | 34.07 | 34.40 | 32.93 | 34.03 | 5,103,972 | -0.09(-0.26%) |
Jul 29, 2015 | 32.29 | 34.38 | 32.04 | 34.12 | 4,477,480 | +1.71(+5.28%) |
Jul 28, 2015 | 31.34 | 32.89 | 30.41 | 32.41 | 5,119,325 | +1.38(+4.45%) |
Jul 27, 2015 | 32.74 | 32.74 | 30.73 | 31.03 | 6,125,545 | -2.45(-7.31%) |
Jul 24, 2015 | 34.65 | 34.73 | 33.35 | 33.47 | 3,988,047 | -1.19(-3.42%) |
Jul 23, 2015 | 34.19 | 34.99 | 33.59 | 34.66 | 3,447,868 | +0.52(+1.54%) |
Jul 22, 2015 | 34.11 | 34.64 | 33.73 | 34.14 | 3,066,713 | -0.45(-1.29%) |
Jul 21, 2015 | 34.92 | 35.73 | 34.55 | 34.58 | 2,696,098 | +0.01(+0.03%) |
Jul 20, 2015 | 35.62 | 35.85 | 34.15 | 34.57 | 3,791,561 | -1.21(-3.39%) |
Jul 17, 2015 | 35.77 | 36.44 | 35.37 | 35.79 | 4,907,840 | -0.10(-0.27%) |
Jul 16, 2015 | 36.44 | 36.84 | 35.72 | 35.88 | 3,044,494 | -0.31(-0.86%) |
Jul 15, 2015 | 36.64 | 37.30 | 35.82 | 36.20 | 3,103,973 | -1.00(-2.69%) |
Jul 14, 2015 | 36.49 | 37.67 | 36.33 | 37.20 | 2,845,851 | +0.72(+1.97%) |
Jul 13, 2015 | 36.51 | 36.82 | 35.38 | 36.48 | 4,371,105 | +0.17(+0.48%) |
Jul 10, 2015 | 37.50 | 37.86 | 36.20 | 36.30 | 3,497,838 | -0.69(-1.86%) |
Jul 09, 2015 | 37.41 | 38.11 | 36.99 | 36.99 | 4,161,592 | +0.55(+1.52%) |
Jul 08, 2015 | 37.84 | 38.47 | 36.19 | 36.44 | 4,550,333 | -1.90(-4.97%) |
Jul 07, 2015 | 36.57 | 38.62 | 35.16 | 38.34 | 6,448,771 | +2.00(+5.51%) |
Jul 06, 2015 | 37.68 | 37.82 | 35.82 | 36.34 | 8,903,953 | -2.53(-6.50%) |
Jul 02, 2015 | 39.06 | 38.87 | 38.87 | 38.87 | 4,414,179 | -0.17(-0.42%) |