Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.95 | 27.84 | 26.84 | 27.11 | 3,949,706 | +0.68(+2.57%) |
Sep 29, 2015 | 26.34 | 26.97 | 25.96 | 26.43 | 5,659,488 | +0.11(+0.40%) |
Sep 28, 2015 | 29.30 | 29.30 | 25.46 | 26.33 | 7,348,554 | -2.98(-10.15%) |
Sep 25, 2015 | 31.00 | 31.04 | 29.23 | 29.30 | 3,646,766 | -1.45(-4.70%) |
Sep 24, 2015 | 31.07 | 31.25 | 30.15 | 30.75 | 2,622,734 | -0.64(-2.05%) |
Sep 23, 2015 | 30.91 | 31.61 | 30.84 | 31.39 | 3,183,872 | +0.47(+1.52%) |
Sep 22, 2015 | 31.00 | 31.41 | 30.66 | 30.93 | 1,975,936 | -0.47(-1.50%) |
Sep 21, 2015 | 31.54 | 31.72 | 30.84 | 31.39 | 2,903,618 | +0.22(+0.71%) |
Sep 18, 2015 | 31.49 | 32.00 | 31.11 | 31.18 | 4,302,706 | -0.76(-2.38%) |
Sep 17, 2015 | 31.98 | 32.45 | 31.64 | 31.93 | 1,947,694 | +0.01(+0.03%) |
Sep 16, 2015 | 31.73 | 32.08 | 31.25 | 31.93 | 2,312,576 | +0.27(+0.84%) |
Sep 15, 2015 | 31.74 | 31.77 | 31.29 | 31.66 | 2,102,260 | +0.06(+0.19%) |
Sep 14, 2015 | 31.71 | 31.93 | 31.43 | 31.60 | 2,057,208 | -0.11(-0.36%) |
Sep 11, 2015 | 30.66 | 31.73 | 30.64 | 31.71 | 2,383,046 | +0.75(+2.44%) |
Sep 10, 2015 | 30.68 | 31.50 | 30.58 | 30.96 | 3,728,674 | +0.23(+0.75%) |
Sep 09, 2015 | 31.18 | 31.45 | 30.66 | 30.73 | 2,357,102 | -0.20(-0.65%) |
Sep 08, 2015 | 30.50 | 31.02 | 30.12 | 30.93 | 3,005,624 | +0.95(+3.19%) |
Sep 04, 2015 | 29.61 | 29.98 | 29.98 | 29.98 | 2,287,800 | +0.05(+0.18%) |
Sep 03, 2015 | 30.24 | 30.57 | 29.84 | 29.92 | 2,768,084 | -0.16(-0.55%) |
Sep 02, 2015 | 30.05 | 30.24 | 29.44 | 30.09 | 2,757,682 | +0.43(+1.43%) |
Sep 01, 2015 | 30.18 | 30.45 | 29.37 | 29.66 | 5,368,304 | -1.20(-3.89%) |
Aug 31, 2015 | 31.25 | 31.75 | 30.83 | 30.86 | 3,727,738 | -0.40(-1.28%) |
Aug 28, 2015 | 31.50 | 31.74 | 30.82 | 31.26 | 3,371,466 | -0.35(-1.12%) |
Aug 27, 2015 | 31.71 | 31.91 | 30.97 | 31.61 | 2,687,250 | +0.19(+0.60%) |
Aug 26, 2015 | 30.96 | 31.50 | 30.16 | 31.43 | 2,786,530 | +1.14(+3.76%) |
Aug 25, 2015 | 31.83 | 31.83 | 30.25 | 30.29 | 3,134,286 | -0.13(-0.43%) |
Aug 24, 2015 | 30.52 | 31.89 | 28.79 | 30.41 | 5,156,922 | -2.07(-6.37%) |
Aug 21, 2015 | 32.94 | 33.45 | 31.91 | 32.48 | 6,380,516 | -0.80(-2.39%) |
Aug 20, 2015 | 35.05 | 35.23 | 33.22 | 33.28 | 3,259,440 | -2.12(-5.99%) |
Aug 19, 2015 | 36.01 | 36.20 | 35.33 | 35.40 | 3,203,682 | -0.88(-2.43%) |
Aug 18, 2015 | 35.76 | 36.73 | 35.66 | 36.28 | 2,624,884 | +0.33(+0.92%) |
Aug 17, 2015 | 34.46 | 35.99 | 34.12 | 35.95 | 2,693,228 | +1.23(+3.54%) |
Aug 14, 2015 | 34.88 | 35.25 | 34.37 | 34.72 | 2,076,728 | -0.33(-0.93%) |
Aug 13, 2015 | 34.70 | 35.40 | 34.54 | 35.05 | 3,112,836 | +0.45(+1.30%) |
Aug 12, 2015 | 35.39 | 35.41 | 34.06 | 34.59 | 2,974,148 | -0.93(-2.62%) |
Aug 11, 2015 | 35.52 | 36.05 | 35.33 | 35.52 | 2,171,168 | -0.32(-0.89%) |
Aug 10, 2015 | 35.94 | 36.05 | 35.41 | 35.84 | 1,798,438 | +0.09(+0.25%) |
Aug 07, 2015 | 35.16 | 35.77 | 34.71 | 35.76 | 2,968,606 | +0.51(+1.45%) |
Aug 06, 2015 | 35.91 | 35.94 | 34.98 | 35.24 | 3,431,064 | -0.48(-1.36%) |
Aug 05, 2015 | 35.51 | 36.30 | 35.42 | 35.73 | 2,972,890 | +0.48(+1.38%) |
Aug 04, 2015 | 35.47 | 35.62 | 35.01 | 35.24 | 2,890,484 | -0.24(-0.68%) |
Aug 03, 2015 | 35.23 | 35.84 | 35.15 | 35.48 | 3,047,080 | +0.42(+1.20%) |
Jul 31, 2015 | 35.09 | 35.69 | 34.84 | 35.06 | 2,843,808 | +0.10(+0.29%) |
Jul 30, 2015 | 34.63 | 35.04 | 34.12 | 34.97 | 3,043,680 | +0.36(+1.04%) |
Jul 29, 2015 | 34.99 | 35.22 | 34.26 | 34.60 | 4,415,406 | -0.23(-0.66%) |
Jul 28, 2015 | 35.15 | 35.25 | 33.72 | 34.84 | 6,365,352 | +0.29(+0.82%) |
Jul 27, 2015 | 34.64 | 34.85 | 34.40 | 34.55 | 4,545,474 | +0.03(+0.09%) |
Jul 24, 2015 | 35.38 | 35.64 | 34.22 | 34.52 | 3,624,918 | -0.79(-2.24%) |
Jul 23, 2015 | 36.00 | 36.10 | 35.22 | 35.31 | 2,839,650 | -0.38(-1.06%) |
Jul 22, 2015 | 35.87 | 36.23 | 35.60 | 35.69 | 3,329,580 | -0.20(-0.56%) |
Jul 21, 2015 | 36.13 | 36.42 | 35.25 | 35.89 | 4,724,912 | -1.41(-3.78%) |
Jul 20, 2015 | 37.59 | 37.60 | 37.03 | 37.30 | 2,605,838 | -0.29(-0.76%) |
Jul 17, 2015 | 37.31 | 37.73 | 37.09 | 37.59 | 2,277,828 | +0.27(+0.74%) |
Jul 16, 2015 | 37.70 | 37.70 | 36.62 | 37.31 | 2,644,532 | +0.05(+0.12%) |
Jul 15, 2015 | 37.34 | 37.84 | 36.97 | 37.27 | 5,129,370 | +0.31(+0.85%) |
Jul 14, 2015 | 36.55 | 37.10 | 36.26 | 36.95 | 4,174,784 | +0.45(+1.23%) |
Jul 13, 2015 | 37.00 | 37.15 | 36.09 | 36.50 | 4,456,284 | +0.05(+0.12%) |
Jul 10, 2015 | 35.62 | 36.52 | 35.60 | 36.45 | 4,345,920 | +1.03(+2.91%) |
Jul 09, 2015 | 35.88 | 36.14 | 35.41 | 35.42 | 4,174,168 | +0.08(+0.24%) |
Jul 08, 2015 | 35.12 | 36.14 | 35.00 | 35.34 | 4,878,468 | +0.23(+0.66%) |
Jul 07, 2015 | 35.08 | 35.74 | 33.55 | 35.11 | 8,465,600 | +0.19(+0.54%) |
Jul 06, 2015 | 37.02 | 37.02 | 34.05 | 34.92 | 15,044,008 | -2.30(-6.18%) |
Jul 02, 2015 | 41.40 | 37.22 | 37.22 | 37.22 | 17,451,000 | -3.23(-7.99%) |