Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.24 | 22.10 | 20.81 | 21.90 | 29,645,170 | +1.14(+5.50%) |
Sep 29, 2015 | 21.89 | 22.09 | 20.59 | 20.76 | 33,432,406 | -0.97(-4.46%) |
Sep 28, 2015 | 23.52 | 23.78 | 21.56 | 21.73 | 52,445,568 | -3.00(-12.12%) |
Sep 25, 2015 | 25.12 | 25.49 | 24.39 | 24.73 | 10,850,523 | -0.13(-0.53%) |
Sep 24, 2015 | 25.37 | 25.49 | 23.55 | 24.86 | 21,924,084 | -0.39(-1.53%) |
Sep 23, 2015 | 26.62 | 26.84 | 25.13 | 25.24 | 15,368,221 | -1.22(-4.60%) |
Sep 22, 2015 | 26.75 | 27.24 | 26.34 | 26.46 | 12,813,530 | -0.72(-2.65%) |
Sep 21, 2015 | 27.05 | 27.46 | 26.84 | 27.18 | 15,261,358 | +0.13(+0.50%) |
Sep 18, 2015 | 26.94 | 27.52 | 26.37 | 27.05 | 28,281,406 | +0.25(+0.94%) |
Sep 17, 2015 | 27.21 | 27.58 | 26.57 | 26.79 | 15,741,789 | -0.09(-0.33%) |
Sep 16, 2015 | 25.81 | 27.22 | 25.40 | 26.88 | 26,780,266 | +1.34(+5.26%) |
Sep 15, 2015 | 24.91 | 25.65 | 24.88 | 25.54 | 11,583,818 | +0.76(+3.08%) |
Sep 14, 2015 | 25.16 | 25.19 | 24.40 | 24.78 | 13,853,484 | -0.41(-1.63%) |
Sep 11, 2015 | 25.59 | 25.66 | 24.39 | 25.19 | 23,579,758 | -0.76(-2.94%) |
Sep 10, 2015 | 26.62 | 26.89 | 25.32 | 25.95 | 25,067,738 | -1.02(-3.78%) |
Sep 09, 2015 | 27.83 | 28.01 | 26.91 | 26.97 | 11,544,742 | -0.62(-2.25%) |
Sep 08, 2015 | 27.67 | 27.71 | 27.16 | 27.59 | 7,855,367 | +0.38(+1.40%) |
Sep 04, 2015 | 27.35 | 27.21 | 27.21 | 27.21 | 8,730,762 | -0.55(-1.96%) |
Sep 03, 2015 | 27.82 | 28.41 | 27.58 | 27.76 | 12,396,793 | +0.08(+0.30%) |
Sep 02, 2015 | 27.34 | 27.69 | 26.51 | 27.67 | 13,673,507 | +0.70(+2.61%) |
Sep 01, 2015 | 27.47 | 28.01 | 26.77 | 26.97 | 14,698,367 | -1.28(-4.54%) |
Aug 31, 2015 | 28.31 | 28.79 | 27.87 | 28.25 | 11,302,577 | -0.42(-1.47%) |
Aug 28, 2015 | 27.84 | 29.02 | 27.66 | 28.68 | 13,587,854 | +0.73(+2.60%) |
Aug 27, 2015 | 27.33 | 28.03 | 27.19 | 27.95 | 21,769,528 | +1.18(+4.40%) |
Aug 26, 2015 | 26.86 | 27.05 | 26.09 | 26.77 | 15,565,972 | +0.59(+2.24%) |
Aug 25, 2015 | 28.33 | 28.44 | 26.17 | 26.18 | 17,220,708 | -1.21(-4.43%) |
Aug 24, 2015 | 26.91 | 28.66 | 25.40 | 27.40 | 24,324,474 | -1.71(-5.86%) |
Aug 21, 2015 | 29.44 | 29.96 | 29.10 | 29.10 | 17,185,198 | -0.62(-2.07%) |
Aug 20, 2015 | 31.00 | 31.35 | 29.70 | 29.72 | 10,634,025 | -1.35(-4.36%) |
Aug 19, 2015 | 31.57 | 31.87 | 30.69 | 31.07 | 11,370,896 | -0.50(-1.58%) |
Aug 18, 2015 | 31.79 | 32.24 | 31.45 | 31.57 | 9,465,550 | -0.61(-1.89%) |
Aug 17, 2015 | 30.87 | 32.49 | 30.80 | 32.18 | 21,491,476 | +1.57(+5.11%) |
Aug 14, 2015 | 30.34 | 30.84 | 30.25 | 30.62 | 10,482,019 | +0.53(+1.77%) |
Aug 13, 2015 | 29.88 | 30.22 | 29.63 | 30.08 | 9,104,784 | +0.12(+0.41%) |
Aug 12, 2015 | 29.33 | 30.01 | 28.78 | 29.96 | 9,187,521 | +0.66(+2.26%) |
Aug 11, 2015 | 28.69 | 29.33 | 28.44 | 29.30 | 8,015,975 | +0.05(+0.18%) |
Aug 10, 2015 | 28.68 | 29.36 | 28.68 | 29.24 | 7,404,615 | +0.64(+2.23%) |
Aug 07, 2015 | 28.34 | 29.12 | 28.33 | 28.61 | 8,632,192 | +0.16(+0.56%) |
Aug 06, 2015 | 28.56 | 29.19 | 27.46 | 28.45 | 15,557,458 | -0.37(-1.28%) |
Aug 05, 2015 | 30.65 | 30.86 | 28.52 | 28.82 | 21,477,554 | -1.23(-4.10%) |
Aug 04, 2015 | 30.46 | 30.63 | 29.71 | 30.05 | 9,657,689 | -0.23(-0.76%) |
Aug 03, 2015 | 30.79 | 30.92 | 30.08 | 30.28 | 10,813,963 | -0.49(-1.58%) |
Jul 31, 2015 | 31.04 | 31.43 | 30.68 | 30.76 | 11,667,091 | -0.29(-0.94%) |
Jul 30, 2015 | 31.61 | 31.61 | 31.00 | 31.06 | 6,712,719 | -0.60(-1.91%) |
Jul 29, 2015 | 30.97 | 31.74 | 30.87 | 31.66 | 9,562,795 | +0.53(+1.69%) |
Jul 28, 2015 | 30.50 | 31.48 | 30.09 | 31.13 | 10,660,165 | +0.72(+2.35%) |
Jul 27, 2015 | 30.66 | 30.76 | 30.12 | 30.42 | 14,075,869 | -0.44(-1.42%) |
Jul 24, 2015 | 31.03 | 31.36 | 30.73 | 30.86 | 9,120,612 | -0.18(-0.57%) |
Jul 23, 2015 | 31.37 | 31.65 | 30.97 | 31.03 | 9,804,427 | -0.35(-1.12%) |
Jul 22, 2015 | 31.82 | 32.13 | 31.20 | 31.38 | 10,491,958 | -0.68(-2.12%) |
Jul 21, 2015 | 32.63 | 32.83 | 31.86 | 32.06 | 18,635,852 | -0.73(-2.22%) |
Jul 20, 2015 | 33.63 | 33.72 | 32.70 | 32.79 | 14,198,055 | -1.01(-3.00%) |
Jul 17, 2015 | 34.05 | 34.29 | 33.68 | 33.80 | 15,430,144 | -0.17(-0.50%) |
Jul 16, 2015 | 33.78 | 34.09 | 33.65 | 33.98 | 10,603,313 | +0.28(+0.82%) |
Jul 15, 2015 | 33.71 | 34.07 | 33.54 | 33.70 | 8,364,400 | -0.32(-0.93%) |
Jul 14, 2015 | 34.13 | 34.45 | 33.76 | 34.02 | 14,098,924 | -0.12(-0.34%) |
Jul 13, 2015 | 33.95 | 34.29 | 33.80 | 34.13 | 8,718,948 | +0.20(+0.59%) |
Jul 10, 2015 | 33.25 | 34.02 | 33.09 | 33.93 | 9,507,868 | +0.84(+2.55%) |
Jul 09, 2015 | 33.35 | 33.68 | 33.08 | 33.09 | 11,895,755 | +0.26(+0.79%) |
Jul 08, 2015 | 33.44 | 33.63 | 32.54 | 32.83 | 10,128,622 | -0.52(-1.55%) |
Jul 07, 2015 | 33.42 | 33.46 | 32.61 | 33.35 | 17,120,388 | -0.14(-0.42%) |
Jul 06, 2015 | 33.52 | 34.00 | 33.20 | 33.49 | 9,717,870 | -0.28(-0.82%) |
Jul 02, 2015 | 33.88 | 33.76 | 33.76 | 33.76 | 9,416,046 | +0.05(+0.16%) |