Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 28.97 | 29.09 | 28.66 | 29.06 | 1,367,514 | +0.40(+1.40%) |
Sep 29, 2015 | 28.67 | 28.95 | 28.41 | 28.66 | 1,385,269 | -0.03(-0.10%) |
Sep 28, 2015 | 29.17 | 29.21 | 28.55 | 28.69 | 1,683,796 | -0.69(-2.35%) |
Sep 25, 2015 | 29.26 | 29.74 | 29.11 | 29.38 | 1,519,813 | +0.37(+1.26%) |
Sep 24, 2015 | 29.66 | 29.73 | 28.70 | 29.01 | 2,935,648 | -0.92(-3.06%) |
Sep 23, 2015 | 30.21 | 30.22 | 29.84 | 29.93 | 1,025,347 | -0.17(-0.56%) |
Sep 22, 2015 | 30.40 | 30.48 | 29.94 | 30.09 | 1,179,979 | -0.64(-2.09%) |
Sep 21, 2015 | 30.90 | 31.12 | 30.62 | 30.74 | 725,148 | +0.07(+0.23%) |
Sep 18, 2015 | 30.81 | 31.16 | 30.52 | 30.67 | 2,719,390 | -0.51(-1.65%) |
Sep 17, 2015 | 31.07 | 31.65 | 30.91 | 31.18 | 1,155,628 | +0.13(+0.41%) |
Sep 16, 2015 | 31.01 | 31.09 | 30.75 | 31.05 | 1,333,774 | +0.03(+0.09%) |
Sep 15, 2015 | 30.95 | 31.19 | 30.68 | 31.02 | 2,041,171 | +0.17(+0.55%) |
Sep 14, 2015 | 31.04 | 31.14 | 30.72 | 30.86 | 1,218,072 | -0.18(-0.59%) |
Sep 11, 2015 | 30.98 | 31.27 | 30.81 | 31.04 | 1,515,129 | +0.11(+0.36%) |
Sep 10, 2015 | 30.73 | 31.04 | 30.46 | 30.93 | 1,648,822 | +0.20(+0.64%) |
Sep 09, 2015 | 31.23 | 31.32 | 30.67 | 30.73 | 1,799,941 | -0.17(-0.54%) |
Sep 08, 2015 | 30.56 | 30.94 | 30.39 | 30.90 | 1,688,461 | +0.86(+2.86%) |
Sep 04, 2015 | 30.28 | 30.04 | 30.04 | 30.04 | 2,354,002 | -0.64(-2.07%) |
Sep 03, 2015 | 30.81 | 31.16 | 30.61 | 30.67 | 1,425,943 | -0.04(-0.14%) |
Sep 02, 2015 | 30.57 | 30.72 | 30.14 | 30.72 | 1,527,284 | +0.48(+1.57%) |
Sep 01, 2015 | 30.47 | 30.63 | 30.11 | 30.24 | 1,361,655 | -0.83(-2.66%) |
Aug 31, 2015 | 31.55 | 31.55 | 31.04 | 31.07 | 1,627,445 | +0.20(+0.63%) |
Aug 28, 2015 | 30.68 | 31.00 | 30.43 | 30.87 | 1,380,156 | +0.27(+0.89%) |
Aug 27, 2015 | 30.91 | 30.98 | 30.02 | 30.60 | 3,120,192 | +0.06(+0.21%) |
Aug 26, 2015 | 31.27 | 31.27 | 29.89 | 30.53 | 4,028,734 | -0.25(-0.82%) |
Aug 25, 2015 | 32.47 | 32.47 | 30.79 | 30.79 | 2,136,351 | -0.91(-2.87%) |
Aug 24, 2015 | 31.22 | 32.92 | 27.68 | 31.70 | 3,112,377 | -1.23(-3.74%) |
Aug 21, 2015 | 33.29 | 33.70 | 32.65 | 32.93 | 5,019,641 | -0.68(-2.02%) |
Aug 20, 2015 | 34.19 | 34.22 | 33.55 | 33.60 | 1,335,202 | -0.96(-2.77%) |
Aug 19, 2015 | 34.26 | 34.69 | 33.95 | 34.56 | 1,438,661 | +0.16(+0.47%) |
Aug 18, 2015 | 34.03 | 34.44 | 33.97 | 34.40 | 997,377 | +0.35(+1.03%) |
Aug 17, 2015 | 33.72 | 34.07 | 33.57 | 34.05 | 883,688 | +0.07(+0.21%) |
Aug 14, 2015 | 33.56 | 34.02 | 33.51 | 33.98 | 872,144 | +0.34(+1.02%) |
Aug 13, 2015 | 33.49 | 33.90 | 33.33 | 33.64 | 988,600 | +0.26(+0.78%) |
Aug 12, 2015 | 33.03 | 33.46 | 32.79 | 33.38 | 1,754,415 | +0.03(+0.08%) |
Aug 11, 2015 | 33.23 | 33.59 | 33.19 | 33.35 | 1,720,282 | -0.24(-0.73%) |
Aug 10, 2015 | 33.56 | 33.70 | 33.44 | 33.60 | 1,063,536 | +0.37(+1.12%) |
Aug 07, 2015 | 33.12 | 33.25 | 32.88 | 33.23 | 1,037,193 | +0.13(+0.38%) |
Aug 06, 2015 | 33.42 | 33.76 | 33.06 | 33.10 | 1,000,207 | -0.44(-1.31%) |
Aug 05, 2015 | 33.65 | 33.69 | 33.36 | 33.54 | 1,261,672 | +0.20(+0.61%) |
Aug 04, 2015 | 35.67 | 33.69 | 33.22 | 33.34 | 1,303,120 | -0.20(-0.60%) |
Aug 03, 2015 | 33.39 | 33.78 | 33.29 | 33.54 | 1,792,773 | +0.10(+0.31%) |
Jul 31, 2015 | 35.00 | 35.00 | 33.05 | 33.44 | 4,548,202 | -1.69(-4.80%) |
Jul 30, 2015 | 34.63 | 35.16 | 34.60 | 35.12 | 1,215,250 | +0.30(+0.86%) |
Jul 29, 2015 | 34.56 | 34.96 | 34.53 | 34.82 | 1,005,384 | +0.22(+0.65%) |
Jul 28, 2015 | 34.29 | 34.63 | 34.07 | 34.60 | 2,173,367 | +0.48(+1.41%) |
Jul 27, 2015 | 34.66 | 34.71 | 34.01 | 34.11 | 1,383,749 | -0.62(-1.77%) |
Jul 24, 2015 | 35.16 | 35.31 | 34.67 | 34.73 | 1,181,928 | -0.50(-1.43%) |
Jul 23, 2015 | 35.58 | 35.65 | 35.20 | 35.23 | 777,644 | -0.29(-0.83%) |
Jul 22, 2015 | 35.23 | 35.71 | 35.16 | 35.53 | 823,403 | +0.34(+0.97%) |
Jul 21, 2015 | 35.38 | 35.43 | 35.00 | 35.18 | 755,427 | -0.22(-0.63%) |
Jul 20, 2015 | 35.49 | 35.53 | 35.28 | 35.41 | 770,596 | -0.01(-0.02%) |
Jul 17, 2015 | 35.70 | 35.76 | 35.23 | 35.42 | 713,566 | -0.25(-0.71%) |
Jul 16, 2015 | 35.86 | 35.86 | 35.42 | 35.67 | 1,091,191 | +0.02(+0.06%) |
Jul 15, 2015 | 35.51 | 35.66 | 35.30 | 35.65 | 1,209,713 | +0.12(+0.33%) |
Jul 14, 2015 | 35.62 | 35.65 | 35.33 | 35.53 | 695,230 | +0.03(+0.10%) |
Jul 13, 2015 | 35.34 | 35.54 | 35.20 | 35.49 | 1,040,652 | +0.51(+1.46%) |
Jul 10, 2015 | 34.72 | 35.09 | 34.56 | 34.98 | 1,076,910 | +0.59(+1.73%) |
Jul 09, 2015 | 34.58 | 34.74 | 34.31 | 34.39 | 1,290,393 | +0.37(+1.09%) |
Jul 08, 2015 | 34.31 | 34.50 | 33.94 | 34.02 | 711,762 | -0.57(-1.66%) |
Jul 07, 2015 | 34.35 | 34.62 | 34.04 | 34.59 | 1,265,786 | +0.20(+0.57%) |
Jul 06, 2015 | 34.23 | 34.61 | 34.08 | 34.39 | 1,231,500 | -0.01(-0.04%) |
Jul 02, 2015 | 34.66 | 34.41 | 34.41 | 34.41 | 885,378 | -0.17(-0.49%) |