Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.62 | 32.93 | 32.41 | 32.91 | 1,955,125 | +0.45(+1.39%) |
Sep 29, 2015 | 32.35 | 32.54 | 32.12 | 32.46 | 1,746,945 | +0.12(+0.36%) |
Sep 28, 2015 | 32.23 | 32.55 | 32.11 | 32.34 | 2,236,360 | +0.13(+0.41%) |
Sep 25, 2015 | 32.05 | 32.56 | 31.77 | 32.21 | 2,204,924 | +0.25(+0.78%) |
Sep 24, 2015 | 31.69 | 32.07 | 31.48 | 31.96 | 2,169,089 | +0.19(+0.61%) |
Sep 23, 2015 | 31.53 | 31.83 | 31.42 | 31.77 | 1,441,115 | +0.23(+0.74%) |
Sep 22, 2015 | 31.55 | 31.76 | 31.46 | 31.53 | 2,049,319 | -0.25(-0.78%) |
Sep 21, 2015 | 31.55 | 31.97 | 31.44 | 31.78 | 2,188,877 | +0.35(+1.11%) |
Sep 18, 2015 | 31.32 | 31.71 | 31.27 | 31.43 | 3,765,726 | -0.13(-0.42%) |
Sep 17, 2015 | 30.91 | 31.98 | 30.85 | 31.56 | 3,374,285 | +0.66(+2.14%) |
Sep 16, 2015 | 30.54 | 30.94 | 30.45 | 30.90 | 1,728,712 | +0.38(+1.25%) |
Sep 15, 2015 | 30.35 | 30.63 | 30.13 | 30.52 | 1,772,460 | +0.17(+0.56%) |
Sep 14, 2015 | 30.24 | 30.54 | 30.20 | 30.35 | 1,861,248 | +0.12(+0.41%) |
Sep 11, 2015 | 29.85 | 30.22 | 29.79 | 30.22 | 1,892,009 | +0.30(+1.01%) |
Sep 10, 2015 | 29.81 | 30.29 | 29.70 | 29.92 | 1,591,836 | -0.02(-0.08%) |
Sep 09, 2015 | 30.35 | 30.46 | 29.89 | 29.94 | 2,156,593 | -0.40(-1.33%) |
Sep 08, 2015 | 30.12 | 30.37 | 29.96 | 30.35 | 2,163,856 | +0.65(+2.18%) |
Sep 04, 2015 | 29.93 | 29.70 | 29.70 | 29.70 | 2,040,367 | -0.53(-1.76%) |
Sep 03, 2015 | 30.22 | 30.36 | 30.07 | 30.23 | 1,474,005 | +0.13(+0.44%) |
Sep 02, 2015 | 30.47 | 30.50 | 29.76 | 30.10 | 2,283,846 | -0.03(-0.10%) |
Sep 01, 2015 | 30.34 | 30.78 | 29.96 | 30.13 | 3,141,974 | -0.90(-2.90%) |
Aug 31, 2015 | 31.54 | 31.59 | 30.73 | 31.04 | 3,339,440 | -0.60(-1.90%) |
Aug 28, 2015 | 31.59 | 31.74 | 31.20 | 31.64 | 2,047,718 | +0.04(+0.12%) |
Aug 27, 2015 | 31.39 | 31.61 | 31.01 | 31.60 | 3,177,427 | +0.36(+1.16%) |
Aug 26, 2015 | 31.04 | 31.31 | 30.55 | 31.24 | 3,667,948 | +0.60(+1.96%) |
Aug 25, 2015 | 31.93 | 31.93 | 30.62 | 30.63 | 3,568,729 | -0.70(-2.24%) |
Aug 24, 2015 | 31.64 | 32.34 | 31.18 | 31.34 | 4,010,979 | -1.41(-4.31%) |
Aug 21, 2015 | 33.27 | 33.40 | 32.74 | 32.75 | 2,857,458 | -0.62(-1.85%) |
Aug 20, 2015 | 33.29 | 33.77 | 33.27 | 33.36 | 1,797,244 | -0.18(-0.55%) |
Aug 19, 2015 | 33.14 | 33.62 | 32.95 | 33.55 | 2,282,605 | +0.27(+0.81%) |
Aug 18, 2015 | 33.31 | 33.48 | 33.12 | 33.28 | 2,507,312 | -0.15(-0.46%) |
Aug 17, 2015 | 32.95 | 33.59 | 32.83 | 33.43 | 2,308,694 | +0.51(+1.54%) |
Aug 14, 2015 | 32.75 | 32.98 | 32.59 | 32.92 | 3,123,512 | +0.09(+0.28%) |
Aug 13, 2015 | 31.57 | 32.92 | 31.57 | 32.83 | 2,191,586 | -0.02(-0.07%) |
Aug 12, 2015 | 32.51 | 32.91 | 32.24 | 32.85 | 4,759,670 | +0.42(+1.31%) |
Aug 11, 2015 | 32.21 | 32.58 | 32.07 | 32.43 | 2,807,621 | +0.22(+0.67%) |
Aug 10, 2015 | 32.45 | 32.66 | 32.14 | 32.21 | 1,717,786 | -0.23(-0.71%) |
Aug 07, 2015 | 32.04 | 32.61 | 31.85 | 32.45 | 1,269,955 | +0.33(+1.03%) |
Aug 06, 2015 | 31.88 | 32.15 | 31.57 | 32.11 | 1,412,171 | +0.25(+0.80%) |
Aug 05, 2015 | 31.71 | 32.01 | 31.60 | 31.86 | 1,708,125 | +0.27(+0.85%) |
Aug 04, 2015 | 31.92 | 31.96 | 31.53 | 31.59 | 2,386,917 | -0.45(-1.39%) |
Aug 03, 2015 | 31.78 | 32.30 | 31.76 | 32.04 | 2,980,960 | +0.39(+1.24%) |
Jul 31, 2015 | 30.90 | 31.84 | 30.64 | 31.64 | 3,594,169 | +1.01(+3.29%) |
Jul 30, 2015 | 30.46 | 30.80 | 30.31 | 30.63 | 1,734,569 | +0.09(+0.30%) |
Jul 29, 2015 | 30.25 | 30.57 | 30.05 | 30.54 | 1,611,649 | +0.24(+0.79%) |
Jul 28, 2015 | 30.30 | 30.37 | 30.03 | 30.30 | 2,368,437 | +0.25(+0.82%) |
Jul 27, 2015 | 29.73 | 30.17 | 29.63 | 30.06 | 1,106,069 | +0.38(+1.27%) |
Jul 24, 2015 | 29.51 | 29.74 | 29.37 | 29.68 | 1,447,531 | +0.20(+0.68%) |
Jul 23, 2015 | 29.70 | 29.73 | 29.21 | 29.48 | 1,822,206 | -0.30(-1.01%) |
Jul 22, 2015 | 29.83 | 30.06 | 29.74 | 29.78 | 1,758,684 | -0.03(-0.10%) |
Jul 21, 2015 | 30.08 | 30.13 | 29.66 | 29.81 | 1,065,893 | -0.32(-1.07%) |
Jul 20, 2015 | 30.30 | 30.30 | 29.90 | 30.13 | 1,273,171 | -0.21(-0.69%) |
Jul 17, 2015 | 30.42 | 30.57 | 30.26 | 30.34 | 2,102,318 | -0.21(-0.68%) |
Jul 16, 2015 | 30.03 | 30.64 | 30.03 | 30.55 | 1,401,927 | +0.52(+1.72%) |
Jul 15, 2015 | 29.93 | 30.05 | 29.76 | 30.03 | 899,645 | +0.10(+0.33%) |
Jul 14, 2015 | 30.00 | 30.13 | 29.84 | 29.93 | 1,247,693 | -0.04(-0.13%) |
Jul 13, 2015 | 30.16 | 30.24 | 29.79 | 29.97 | 1,443,173 | -0.08(-0.28%) |
Jul 10, 2015 | 29.79 | 30.30 | 29.66 | 30.06 | 1,568,468 | +0.26(+0.88%) |
Jul 09, 2015 | 30.30 | 30.45 | 29.66 | 29.80 | 1,540,687 | -0.46(-1.53%) |
Jul 08, 2015 | 30.35 | 30.57 | 30.16 | 30.26 | 1,465,627 | -0.25(-0.81%) |
Jul 07, 2015 | 29.86 | 30.56 | 29.82 | 30.50 | 2,471,063 | +0.80(+2.70%) |
Jul 06, 2015 | 29.59 | 29.77 | 29.40 | 29.70 | 1,522,930 | +0.05(+0.16%) |
Jul 02, 2015 | 29.51 | 29.66 | 29.66 | 29.66 | 1,741,524 | +0.40(+1.37%) |