Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.84 | 28.29 | 27.30 | 27.73 | 1,950,172 | +0.85(+3.16%) |
Sep 29, 2015 | 26.46 | 27.01 | 26.40 | 26.88 | 1,953,344 | +0.39(+1.47%) |
Sep 28, 2015 | 26.40 | 27.00 | 26.06 | 26.49 | 2,395,751 | +0.29(+1.11%) |
Sep 25, 2015 | 27.08 | 27.16 | 26.05 | 26.20 | 1,595,540 | -0.57(-2.13%) |
Sep 24, 2015 | 26.71 | 26.82 | 26.17 | 26.77 | 1,512,610 | -0.04(-0.15%) |
Sep 23, 2015 | 27.12 | 27.36 | 26.64 | 26.81 | 1,877,964 | -0.29(-1.07%) |
Sep 22, 2015 | 27.51 | 27.55 | 26.82 | 27.10 | 1,225,516 | -0.80(-2.87%) |
Sep 21, 2015 | 27.82 | 28.32 | 27.79 | 27.90 | 1,294,014 | +0.11(+0.40%) |
Sep 18, 2015 | 28.50 | 28.58 | 27.64 | 27.79 | 2,074,353 | -1.16(-4.01%) |
Sep 17, 2015 | 29.15 | 29.47 | 28.85 | 28.95 | 1,286,577 | -0.24(-0.82%) |
Sep 16, 2015 | 29.49 | 29.62 | 29.18 | 29.19 | 1,260,965 | -0.25(-0.85%) |
Sep 15, 2015 | 29.09 | 29.55 | 29.01 | 29.44 | 892,589 | +0.32(+1.10%) |
Sep 14, 2015 | 29.58 | 29.58 | 28.93 | 29.12 | 790,639 | -0.30(-1.02%) |
Sep 11, 2015 | 29.37 | 29.61 | 29.17 | 29.42 | 1,374,222 | -0.30(-1.01%) |
Sep 10, 2015 | 29.53 | 30.29 | 29.53 | 29.72 | 935,451 | -0.07(-0.23%) |
Sep 09, 2015 | 30.99 | 31.00 | 29.73 | 29.79 | 1,360,333 | -0.77(-2.52%) |
Sep 08, 2015 | 30.06 | 30.64 | 29.80 | 30.56 | 1,844,490 | +0.98(+3.31%) |
Sep 04, 2015 | 30.12 | 29.58 | 29.58 | 29.58 | 4,182,300 | -1.47(-4.73%) |
Sep 03, 2015 | 31.12 | 31.38 | 30.70 | 31.05 | 2,382,018 | +0.18(+0.58%) |
Sep 02, 2015 | 30.60 | 30.88 | 30.11 | 30.87 | 1,374,031 | +0.84(+2.80%) |
Sep 01, 2015 | 30.49 | 30.95 | 29.89 | 30.03 | 1,793,106 | -1.21(-3.87%) |
Aug 31, 2015 | 31.47 | 31.81 | 31.00 | 31.24 | 1,410,315 | -0.52(-1.64%) |
Aug 28, 2015 | 31.21 | 31.99 | 31.11 | 31.76 | 904,586 | +0.40(+1.28%) |
Aug 27, 2015 | 30.82 | 31.39 | 30.62 | 31.36 | 1,502,565 | +0.92(+3.02%) |
Aug 26, 2015 | 30.10 | 30.53 | 29.45 | 30.44 | 1,399,345 | +0.99(+3.36%) |
Aug 25, 2015 | 30.65 | 30.77 | 29.45 | 29.45 | 1,904,509 | +0.30(+1.03%) |
Aug 24, 2015 | 28.41 | 30.32 | 27.90 | 29.15 | 1,854,704 | -1.17(-3.86%) |
Aug 21, 2015 | 31.19 | 31.61 | 30.19 | 30.32 | 1,704,717 | -1.29(-4.08%) |
Aug 20, 2015 | 32.56 | 32.61 | 31.58 | 31.61 | 823,353 | -1.28(-3.89%) |
Aug 19, 2015 | 33.08 | 33.23 | 32.64 | 32.89 | 818,162 | -0.42(-1.26%) |
Aug 18, 2015 | 33.27 | 33.46 | 33.10 | 33.31 | 545,927 | -0.03(-0.09%) |
Aug 17, 2015 | 32.30 | 33.36 | 32.16 | 33.34 | 1,488,424 | +0.90(+2.77%) |
Aug 14, 2015 | 32.01 | 32.50 | 31.87 | 32.44 | 638,458 | +0.45(+1.41%) |
Aug 13, 2015 | 32.37 | 32.42 | 31.92 | 31.99 | 838,183 | -0.30(-0.93%) |
Aug 12, 2015 | 31.99 | 32.32 | 31.48 | 32.29 | 1,544,808 | -0.01(-0.03%) |
Aug 11, 2015 | 32.60 | 32.89 | 32.12 | 32.30 | 746,798 | -0.62(-1.88%) |
Aug 10, 2015 | 32.43 | 33.09 | 32.31 | 32.92 | 664,339 | +0.69(+2.14%) |
Aug 07, 2015 | 32.42 | 32.64 | 32.05 | 32.23 | 739,906 | -0.27(-0.83%) |
Aug 06, 2015 | 32.93 | 33.21 | 32.38 | 32.50 | 836,911 | -0.46(-1.40%) |
Aug 05, 2015 | 32.79 | 33.33 | 32.79 | 32.96 | 1,002,610 | +0.38(+1.17%) |
Aug 04, 2015 | 32.31 | 32.91 | 32.31 | 32.58 | 1,113,960 | +0.19(+0.59%) |
Aug 03, 2015 | 32.13 | 32.54 | 31.98 | 32.39 | 1,137,294 | +0.21(+0.65%) |
Jul 31, 2015 | 32.10 | 32.34 | 31.94 | 32.18 | 965,589 | +0.19(+0.59%) |
Jul 30, 2015 | 32.36 | 32.55 | 31.93 | 31.99 | 1,272,172 | -0.49(-1.51%) |
Jul 29, 2015 | 31.95 | 32.75 | 31.95 | 32.48 | 1,211,206 | +0.67(+2.11%) |
Jul 28, 2015 | 31.81 | 31.93 | 31.25 | 31.81 | 1,569,027 | +0.01(+0.03%) |
Jul 27, 2015 | 32.11 | 32.23 | 31.70 | 31.80 | 1,010,694 | -0.53(-1.64%) |
Jul 24, 2015 | 33.00 | 33.07 | 32.20 | 32.33 | 655,624 | -0.57(-1.73%) |
Jul 23, 2015 | 33.19 | 33.48 | 32.88 | 32.90 | 761,483 | -0.12(-0.36%) |
Jul 22, 2015 | 33.20 | 33.31 | 32.63 | 33.02 | 999,623 | -0.30(-0.90%) |
Jul 21, 2015 | 33.49 | 33.93 | 33.29 | 33.32 | 734,504 | -0.29(-0.86%) |
Jul 20, 2015 | 33.48 | 33.80 | 33.25 | 33.61 | 918,394 | +0.13(+0.39%) |
Jul 17, 2015 | 33.78 | 34.03 | 33.31 | 33.48 | 741,785 | -0.27(-0.80%) |
Jul 16, 2015 | 33.90 | 34.15 | 33.62 | 33.75 | 1,222,772 | +0.03(+0.09%) |
Jul 15, 2015 | 33.95 | 34.34 | 33.68 | 33.72 | 1,146,727 | -0.04(-0.12%) |
Jul 14, 2015 | 33.36 | 34.16 | 33.30 | 33.76 | 1,215,423 | +0.41(+1.23%) |
Jul 13, 2015 | 33.38 | 33.55 | 33.06 | 33.35 | 1,021,919 | +0.23(+0.69%) |
Jul 10, 2015 | 33.30 | 33.43 | 32.97 | 33.12 | 578,450 | +0.26(+0.79%) |
Jul 09, 2015 | 33.13 | 33.35 | 32.84 | 32.86 | 1,161,604 | +0.37(+1.14%) |
Jul 08, 2015 | 32.96 | 33.02 | 32.23 | 32.49 | 1,284,401 | -0.93(-2.78%) |
Jul 07, 2015 | 33.43 | 33.48 | 32.70 | 33.42 | 979,762 | +0.02(+0.06%) |
Jul 06, 2015 | 33.45 | 33.55 | 33.02 | 33.40 | 2,000,283 | -0.49(-1.45%) |
Jul 02, 2015 | 34.02 | 33.89 | 33.89 | 33.89 | 1,033,700 | -0.23(-0.67%) |