Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.98 | 30.98 | 29.98 | 30.15 | 821,973 | -0.44(-1.45%) |
Sep 29, 2015 | 31.06 | 31.21 | 30.42 | 30.59 | 756,532 | -0.41(-1.33%) |
Sep 28, 2015 | 31.35 | 31.50 | 30.88 | 31.01 | 1,001,281 | -0.34(-1.09%) |
Sep 25, 2015 | 31.56 | 31.65 | 30.84 | 31.35 | 657,303 | +0.13(+0.42%) |
Sep 24, 2015 | 32.53 | 32.70 | 31.16 | 31.22 | 835,050 | -1.50(-4.59%) |
Sep 23, 2015 | 32.60 | 32.88 | 32.22 | 32.72 | 488,151 | +0.00(+0.00%) |
Sep 22, 2015 | 32.73 | 32.92 | 32.27 | 32.72 | 514,401 | -0.23(-0.71%) |
Sep 21, 2015 | 33.13 | 33.43 | 32.58 | 32.95 | 1,060,454 | +0.38(+1.17%) |
Sep 18, 2015 | 32.50 | 33.24 | 32.46 | 32.57 | 2,597,251 | -0.14(-0.43%) |
Sep 17, 2015 | 32.46 | 32.83 | 32.46 | 32.71 | 980,096 | +0.19(+0.57%) |
Sep 16, 2015 | 31.71 | 32.54 | 31.41 | 32.53 | 1,059,710 | +0.99(+3.14%) |
Sep 15, 2015 | 31.48 | 31.90 | 31.18 | 31.54 | 697,210 | +0.12(+0.37%) |
Sep 14, 2015 | 31.60 | 31.62 | 31.16 | 31.42 | 521,301 | -0.15(-0.47%) |
Sep 11, 2015 | 31.41 | 31.59 | 31.19 | 31.57 | 491,454 | +0.05(+0.15%) |
Sep 10, 2015 | 32.57 | 32.67 | 31.23 | 31.52 | 746,073 | -1.04(-3.18%) |
Sep 09, 2015 | 32.72 | 32.81 | 32.25 | 32.56 | 755,457 | -0.16(-0.48%) |
Sep 08, 2015 | 32.42 | 33.04 | 32.12 | 32.71 | 1,255,835 | +0.58(+1.82%) |
Sep 04, 2015 | 31.68 | 32.13 | 32.13 | 32.13 | 1,067,025 | +0.09(+0.29%) |
Sep 03, 2015 | 32.24 | 32.30 | 31.48 | 32.04 | 659,857 | -0.01(-0.02%) |
Sep 02, 2015 | 32.57 | 32.57 | 31.75 | 32.04 | 1,228,780 | -0.25(-0.77%) |
Sep 01, 2015 | 32.45 | 33.18 | 31.80 | 32.29 | 1,504,079 | -0.23(-0.72%) |
Aug 31, 2015 | 32.35 | 32.64 | 32.15 | 32.53 | 416,805 | +0.11(+0.34%) |
Aug 28, 2015 | 32.24 | 32.47 | 32.07 | 32.42 | 798,198 | +0.04(+0.12%) |
Aug 27, 2015 | 31.41 | 32.40 | 31.25 | 32.38 | 861,281 | +1.14(+3.67%) |
Aug 26, 2015 | 31.39 | 31.58 | 30.67 | 31.23 | 684,080 | +0.25(+0.80%) |
Aug 25, 2015 | 31.33 | 31.55 | 30.67 | 30.98 | 1,397,445 | +0.22(+0.71%) |
Aug 24, 2015 | 29.05 | 31.10 | 27.39 | 30.77 | 2,067,970 | -0.06(-0.20%) |
Aug 21, 2015 | 30.06 | 31.10 | 29.83 | 30.83 | 1,241,308 | +0.54(+1.77%) |
Aug 20, 2015 | 30.59 | 30.96 | 30.14 | 30.29 | 644,140 | -0.67(-2.16%) |
Aug 19, 2015 | 31.34 | 31.34 | 30.57 | 30.96 | 847,020 | -0.55(-1.76%) |
Aug 18, 2015 | 31.32 | 31.80 | 31.09 | 31.51 | 725,583 | -0.06(-0.20%) |
Aug 17, 2015 | 31.23 | 31.67 | 31.17 | 31.58 | 781,877 | +0.19(+0.62%) |
Aug 14, 2015 | 31.39 | 31.75 | 31.07 | 31.38 | 832,818 | -0.20(-0.64%) |
Aug 13, 2015 | 31.95 | 31.95 | 30.92 | 31.58 | 1,308,361 | -0.17(-0.54%) |
Aug 12, 2015 | 31.71 | 31.98 | 31.32 | 31.75 | 742,838 | -0.23(-0.73%) |
Aug 11, 2015 | 31.52 | 32.12 | 30.75 | 31.99 | 520,286 | +0.12(+0.39%) |
Aug 10, 2015 | 31.48 | 31.92 | 30.99 | 31.86 | 732,905 | +0.47(+1.50%) |
Aug 07, 2015 | 31.92 | 32.51 | 31.37 | 31.39 | 452,758 | -0.46(-1.43%) |
Aug 06, 2015 | 30.33 | 31.98 | 29.52 | 31.85 | 678,505 | +1.31(+4.28%) |
Aug 05, 2015 | 30.32 | 31.74 | 29.93 | 30.54 | 1,124,232 | +0.66(+2.20%) |
Aug 04, 2015 | 30.75 | 31.34 | 29.83 | 29.88 | 641,661 | -0.50(-1.66%) |
Aug 03, 2015 | 29.70 | 30.80 | 29.67 | 30.38 | 1,132,647 | +0.57(+1.92%) |
Jul 31, 2015 | 30.46 | 30.75 | 29.55 | 29.81 | 965,105 | -0.34(-1.13%) |
Jul 30, 2015 | 30.27 | 30.41 | 29.96 | 30.15 | 1,206,745 | -0.30(-0.99%) |
Jul 29, 2015 | 31.64 | 32.04 | 30.25 | 30.45 | 1,928,661 | -0.97(-3.08%) |
Jul 28, 2015 | 32.08 | 32.48 | 31.38 | 31.42 | 1,495,004 | -0.60(-1.86%) |
Jul 27, 2015 | 32.30 | 32.33 | 31.93 | 32.02 | 1,125,785 | -0.46(-1.41%) |
Jul 24, 2015 | 32.43 | 32.54 | 32.22 | 32.47 | 686,034 | -0.10(-0.31%) |
Jul 23, 2015 | 32.50 | 32.74 | 32.33 | 32.57 | 592,314 | +0.06(+0.19%) |
Jul 22, 2015 | 32.15 | 32.85 | 31.99 | 32.51 | 843,472 | -0.02(-0.07%) |
Jul 21, 2015 | 32.51 | 32.85 | 32.11 | 32.53 | 701,019 | +0.02(+0.07%) |
Jul 20, 2015 | 32.51 | 32.81 | 31.75 | 32.51 | 1,399,573 | +0.42(+1.30%) |
Jul 17, 2015 | 30.86 | 32.39 | 30.54 | 32.09 | 1,442,574 | +1.24(+4.01%) |
Jul 16, 2015 | 29.51 | 30.93 | 29.51 | 30.86 | 1,347,158 | +1.53(+5.23%) |
Jul 15, 2015 | 29.45 | 29.77 | 29.06 | 29.32 | 1,422,531 | +0.21(+0.72%) |
Jul 14, 2015 | 29.71 | 30.10 | 28.73 | 29.11 | 1,336,607 | -0.69(-2.31%) |
Jul 13, 2015 | 28.83 | 30.03 | 28.08 | 29.80 | 1,413,386 | +1.16(+4.05%) |
Jul 10, 2015 | 28.05 | 28.83 | 27.34 | 28.64 | 1,547,059 | +0.86(+3.09%) |
Jul 09, 2015 | 27.09 | 28.10 | 26.37 | 27.78 | 2,887,005 | +0.75(+2.78%) |
Jul 08, 2015 | 26.82 | 27.29 | 26.41 | 27.03 | 2,260,376 | -0.30(-1.10%) |
Jul 07, 2015 | 28.14 | 28.51 | 26.91 | 27.33 | 3,319,681 | -0.84(-2.97%) |
Jul 06, 2015 | 28.29 | 30.16 | 27.77 | 28.17 | 4,239,080 | -0.20(-0.71%) |
Jul 02, 2015 | 27.09 | 28.37 | 28.37 | 28.37 | 5,756,948 | +2.01(+7.64%) |
Jul 01, 2015 | 26.24 | 27.36 | 25.79 | 26.36 | 3,815,399 | +0.04(+0.15%) |
Jun 30, 2015 | 25.97 | 26.94 | 25.94 | 26.32 | 558,348 | -0.05(-0.21%) |
Jun 29, 2015 | 28.64 | 28.64 | 26.32 | 26.37 | 79,900 | -0.33(-1.25%) |
Jun 26, 2015 | 26.36 | 26.71 | 26.32 | 26.71 | 221,725 | +0.23(+0.88%) |
Jun 25, 2015 | 26.46 | 26.47 | 26.24 | 26.47 | 141,916 | -0.10(-0.38%) |
Jun 24, 2015 | 26.03 | 26.83 | 26.03 | 26.57 | 313,480 | +0.63(+2.42%) |
Jun 23, 2015 | 25.93 | 26.32 | 25.93 | 25.95 | 140,338 | +0.02(+0.06%) |
Jun 22, 2015 | 25.16 | 26.06 | 25.16 | 25.93 | 251,126 | +0.31(+1.21%) |
Jun 19, 2015 | 25.55 | 25.93 | 25.55 | 25.62 | 480,076 | +0.08(+0.30%) |
Jun 18, 2015 | 25.72 | 25.72 | 24.83 | 25.55 | 682,688 | -0.03(-0.12%) |
Jun 17, 2015 | 26.32 | 26.32 | 25.58 | 25.58 | 31,939 | -0.60(-2.31%) |
Jun 16, 2015 | 26.60 | 26.98 | 25.87 | 26.18 | 42,811 | -0.11(-0.41%) |
Jun 15, 2015 | 27.00 | 27.21 | 26.27 | 26.29 | 26,443 | -0.81(-2.97%) |