Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.67 | 32.41 | 31.52 | 31.97 | 3,954,430 | +0.90(+2.89%) |
Sep 29, 2015 | 30.75 | 31.11 | 30.29 | 31.07 | 4,985,438 | +0.46(+1.51%) |
Sep 28, 2015 | 30.47 | 30.73 | 30.19 | 30.61 | 5,164,464 | -0.14(-0.45%) |
Sep 25, 2015 | 30.26 | 30.79 | 30.12 | 30.75 | 5,036,084 | +0.85(+2.85%) |
Sep 24, 2015 | 29.33 | 30.03 | 28.70 | 29.89 | 5,832,401 | -0.07(-0.23%) |
Sep 23, 2015 | 30.26 | 30.53 | 29.68 | 29.96 | 5,015,790 | -0.30(-0.99%) |
Sep 22, 2015 | 31.63 | 31.81 | 29.94 | 30.26 | 11,019,212 | -2.49(-7.60%) |
Sep 21, 2015 | 32.08 | 32.91 | 31.44 | 32.75 | 6,672,274 | -0.26(-0.79%) |
Sep 18, 2015 | 33.66 | 33.70 | 32.92 | 33.02 | 3,452,507 | -1.11(-3.27%) |
Sep 17, 2015 | 34.18 | 34.81 | 34.00 | 34.13 | 2,232,293 | -0.18(-0.52%) |
Sep 16, 2015 | 33.49 | 34.38 | 33.42 | 34.31 | 2,080,323 | +0.87(+2.60%) |
Sep 15, 2015 | 33.22 | 33.55 | 33.06 | 33.44 | 1,384,342 | +0.31(+0.93%) |
Sep 14, 2015 | 33.19 | 33.30 | 32.88 | 33.13 | 1,656,161 | -0.05(-0.16%) |
Sep 11, 2015 | 33.15 | 33.25 | 32.63 | 33.19 | 2,536,899 | -0.44(-1.30%) |
Sep 10, 2015 | 33.66 | 33.75 | 33.29 | 33.62 | 2,670,506 | -0.18(-0.55%) |
Sep 09, 2015 | 34.21 | 34.72 | 33.71 | 33.81 | 4,282,599 | +0.04(+0.11%) |
Sep 08, 2015 | 33.41 | 33.82 | 33.28 | 33.77 | 2,525,923 | +1.05(+3.22%) |
Sep 04, 2015 | 32.38 | 32.72 | 32.72 | 32.72 | 3,203,428 | -0.31(-0.93%) |
Sep 03, 2015 | 32.99 | 33.56 | 32.71 | 33.02 | 2,212,405 | +0.03(+0.09%) |
Sep 02, 2015 | 33.02 | 33.29 | 32.59 | 32.99 | 2,656,216 | +0.35(+1.06%) |
Sep 01, 2015 | 32.89 | 33.21 | 32.51 | 32.65 | 3,980,684 | -0.90(-2.68%) |
Aug 31, 2015 | 33.84 | 34.16 | 33.51 | 33.55 | 3,109,015 | -0.52(-1.51%) |
Aug 28, 2015 | 33.44 | 34.08 | 33.35 | 34.06 | 3,506,518 | +0.17(+0.50%) |
Aug 27, 2015 | 34.00 | 34.45 | 33.27 | 33.89 | 4,029,919 | +0.12(+0.36%) |
Aug 26, 2015 | 34.02 | 34.07 | 32.91 | 33.77 | 2,692,555 | +0.71(+2.13%) |
Aug 25, 2015 | 34.47 | 34.78 | 33.05 | 33.06 | 4,623,962 | -0.18(-0.53%) |
Aug 24, 2015 | 32.01 | 34.24 | 31.99 | 33.24 | 6,079,666 | -0.65(-1.92%) |
Aug 21, 2015 | 34.37 | 34.64 | 33.78 | 33.89 | 4,856,039 | -0.83(-2.38%) |
Aug 20, 2015 | 35.25 | 35.41 | 34.70 | 34.72 | 4,215,124 | -0.91(-2.56%) |
Aug 19, 2015 | 36.02 | 36.55 | 35.46 | 35.63 | 3,364,833 | -0.51(-1.40%) |
Aug 18, 2015 | 36.37 | 36.52 | 35.94 | 36.14 | 3,072,076 | +0.28(+0.77%) |
Aug 17, 2015 | 35.48 | 35.86 | 35.29 | 35.86 | 1,549,731 | +0.32(+0.91%) |
Aug 14, 2015 | 35.56 | 35.68 | 35.36 | 35.54 | 2,629,841 | -0.01(-0.02%) |
Aug 13, 2015 | 36.00 | 36.05 | 35.36 | 35.55 | 3,261,868 | -0.31(-0.85%) |
Aug 12, 2015 | 35.10 | 36.00 | 34.56 | 35.85 | 4,603,389 | +0.14(+0.39%) |
Aug 11, 2015 | 36.39 | 36.39 | 35.44 | 35.72 | 3,157,026 | -1.37(-3.70%) |
Aug 10, 2015 | 37.10 | 37.33 | 36.77 | 37.09 | 3,046,046 | +0.41(+1.11%) |
Aug 07, 2015 | 36.67 | 37.24 | 36.44 | 36.68 | 2,061,799 | +0.14(+0.38%) |
Aug 06, 2015 | 36.64 | 37.03 | 36.26 | 36.54 | 4,261,144 | -0.06(-0.17%) |
Aug 05, 2015 | 37.40 | 37.56 | 36.50 | 36.61 | 3,474,394 | -0.52(-1.40%) |
Aug 04, 2015 | 37.51 | 37.89 | 37.06 | 37.13 | 2,380,929 | -0.41(-1.10%) |
Aug 03, 2015 | 38.14 | 38.20 | 37.26 | 37.54 | 2,647,470 | -0.56(-1.47%) |
Jul 31, 2015 | 38.28 | 38.71 | 37.72 | 38.10 | 4,504,841 | -0.11(-0.28%) |
Jul 30, 2015 | 36.60 | 38.31 | 35.64 | 38.21 | 9,563,500 | -1.98(-4.92%) |
Jul 29, 2015 | 39.45 | 40.22 | 39.42 | 40.18 | 3,202,280 | +0.79(+2.00%) |
Jul 28, 2015 | 38.81 | 39.57 | 38.49 | 39.40 | 2,298,029 | +0.78(+2.02%) |
Jul 27, 2015 | 38.67 | 38.94 | 38.35 | 38.61 | 2,064,347 | -0.37(-0.94%) |
Jul 24, 2015 | 40.22 | 40.22 | 38.91 | 38.98 | 2,277,083 | -0.65(-1.64%) |
Jul 23, 2015 | 39.69 | 40.28 | 39.57 | 39.63 | 2,989,225 | +0.12(+0.31%) |
Jul 22, 2015 | 39.93 | 40.09 | 39.40 | 39.51 | 2,008,212 | -0.57(-1.43%) |
Jul 21, 2015 | 39.90 | 40.28 | 39.78 | 40.09 | 2,103,518 | +0.20(+0.50%) |
Jul 20, 2015 | 40.10 | 40.22 | 39.55 | 39.89 | 2,524,905 | -0.14(-0.34%) |
Jul 17, 2015 | 39.76 | 40.43 | 39.25 | 40.02 | 4,024,848 | +0.32(+0.81%) |
Jul 16, 2015 | 40.53 | 40.98 | 39.64 | 39.70 | 5,156,280 | -1.56(-3.77%) |
Jul 15, 2015 | 41.75 | 41.84 | 41.17 | 41.26 | 1,630,557 | -0.55(-1.32%) |
Jul 14, 2015 | 41.83 | 41.93 | 41.45 | 41.81 | 2,400,728 | -0.18(-0.44%) |
Jul 13, 2015 | 41.73 | 42.09 | 41.10 | 41.99 | 3,938,899 | +0.89(+2.16%) |
Jul 10, 2015 | 41.69 | 41.69 | 41.07 | 41.10 | 3,317,431 | +0.27(+0.66%) |
Jul 09, 2015 | 41.50 | 41.95 | 40.68 | 40.84 | 4,593,459 | -0.14(-0.34%) |
Jul 08, 2015 | 42.49 | 42.61 | 40.88 | 40.97 | 3,947,611 | -2.42(-5.58%) |
Jul 07, 2015 | 43.53 | 43.56 | 42.42 | 43.40 | 1,821,826 | -0.14(-0.32%) |
Jul 06, 2015 | 43.60 | 44.03 | 43.33 | 43.53 | 2,570,625 | -0.65(-1.47%) |
Jul 02, 2015 | 44.06 | 44.19 | 44.19 | 44.19 | 2,031,318 | +0.18(+0.40%) |