Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.11 | 31.66 | 30.16 | 30.51 | 6,475,883 | -0.37(-1.21%) |
Sep 29, 2015 | 30.57 | 31.45 | 30.11 | 30.88 | 5,337,456 | +0.86(+2.88%) |
Sep 28, 2015 | 29.87 | 30.25 | 29.80 | 30.01 | 4,970,499 | -0.38(-1.25%) |
Sep 25, 2015 | 30.80 | 31.08 | 30.17 | 30.40 | 3,786,953 | -0.19(-0.61%) |
Sep 24, 2015 | 30.22 | 30.98 | 30.09 | 30.58 | 5,207,823 | +0.16(+0.53%) |
Sep 23, 2015 | 30.91 | 31.58 | 30.05 | 30.42 | 3,858,817 | -0.20(-0.65%) |
Sep 22, 2015 | 30.38 | 31.54 | 30.35 | 30.62 | 4,006,347 | -0.41(-1.31%) |
Sep 21, 2015 | 31.98 | 32.27 | 30.96 | 31.03 | 5,400,930 | -0.77(-2.44%) |
Sep 18, 2015 | 32.60 | 32.99 | 31.53 | 31.80 | 6,490,018 | -2.14(-6.31%) |
Sep 17, 2015 | 33.87 | 34.89 | 33.22 | 33.95 | 5,675,527 | -0.17(-0.49%) |
Sep 16, 2015 | 32.64 | 34.26 | 32.51 | 34.11 | 5,208,430 | +1.91(+5.93%) |
Sep 15, 2015 | 31.87 | 32.52 | 31.68 | 32.20 | 3,333,609 | +0.57(+1.80%) |
Sep 14, 2015 | 31.83 | 31.85 | 30.72 | 31.64 | 5,153,793 | -0.22(-0.69%) |
Sep 11, 2015 | 32.22 | 32.61 | 31.21 | 31.85 | 5,712,660 | -1.25(-3.78%) |
Sep 10, 2015 | 32.73 | 33.23 | 31.98 | 33.11 | 4,991,188 | +0.41(+1.24%) |
Sep 09, 2015 | 34.11 | 34.72 | 32.48 | 32.70 | 4,476,965 | -1.48(-4.32%) |
Sep 08, 2015 | 33.86 | 34.53 | 33.14 | 34.18 | 4,510,020 | +0.45(+1.34%) |
Sep 04, 2015 | 34.88 | 33.73 | 33.73 | 33.73 | 4,496,489 | -1.58(-4.48%) |
Sep 03, 2015 | 35.27 | 36.68 | 34.89 | 35.31 | 4,766,379 | +0.06(+0.16%) |
Sep 02, 2015 | 36.42 | 36.49 | 34.21 | 35.25 | 6,276,529 | -0.85(-2.34%) |
Sep 01, 2015 | 36.73 | 37.77 | 35.75 | 36.10 | 4,372,476 | -1.99(-5.24%) |
Aug 31, 2015 | 36.52 | 38.30 | 35.82 | 38.09 | 5,657,354 | +0.88(+2.36%) |
Aug 28, 2015 | 35.57 | 38.19 | 35.19 | 37.21 | 7,466,340 | +1.65(+4.65%) |
Aug 27, 2015 | 34.12 | 35.70 | 33.73 | 35.56 | 5,374,010 | +2.32(+6.99%) |
Aug 26, 2015 | 33.66 | 34.58 | 32.48 | 33.24 | 6,659,858 | +0.37(+1.14%) |
Aug 25, 2015 | 34.46 | 34.46 | 32.65 | 32.86 | 6,642,366 | -0.30(-0.90%) |
Aug 24, 2015 | 32.47 | 34.79 | 32.27 | 33.16 | 6,779,538 | -2.18(-6.17%) |
Aug 21, 2015 | 36.48 | 37.44 | 35.32 | 35.34 | 4,139,505 | -1.10(-3.03%) |
Aug 20, 2015 | 37.28 | 37.79 | 36.44 | 36.44 | 2,846,731 | -0.48(-1.31%) |
Aug 19, 2015 | 37.49 | 37.61 | 36.47 | 36.93 | 3,488,130 | -0.92(-2.42%) |
Aug 18, 2015 | 37.48 | 38.27 | 37.30 | 37.84 | 2,408,656 | +0.39(+1.03%) |
Aug 17, 2015 | 37.41 | 37.93 | 36.81 | 37.46 | 3,504,911 | -0.15(-0.39%) |
Aug 14, 2015 | 39.05 | 39.86 | 37.57 | 37.61 | 3,817,933 | -1.40(-3.59%) |
Aug 13, 2015 | 39.75 | 39.94 | 38.57 | 39.01 | 3,160,630 | -1.20(-2.99%) |
Aug 12, 2015 | 39.21 | 40.66 | 38.78 | 40.21 | 3,991,800 | +0.80(+2.03%) |
Aug 11, 2015 | 38.79 | 39.79 | 38.42 | 39.41 | 4,653,379 | -0.59(-1.48%) |
Aug 10, 2015 | 38.10 | 40.26 | 37.74 | 40.00 | 3,601,204 | +2.05(+5.40%) |
Aug 07, 2015 | 39.05 | 40.20 | 37.70 | 37.95 | 4,451,702 | -1.40(-3.57%) |
Aug 06, 2015 | 36.45 | 39.60 | 35.79 | 39.36 | 5,482,331 | +2.68(+7.31%) |
Aug 05, 2015 | 37.85 | 38.42 | 36.31 | 36.68 | 3,580,053 | -0.66(-1.76%) |
Aug 04, 2015 | 37.22 | 38.13 | 37.10 | 37.33 | 2,955,525 | +0.47(+1.26%) |
Aug 03, 2015 | 36.67 | 37.58 | 36.20 | 36.87 | 3,272,318 | +0.01(+0.03%) |
Jul 31, 2015 | 37.10 | 37.66 | 36.68 | 36.86 | 3,171,238 | -0.63(-1.69%) |
Jul 30, 2015 | 38.09 | 38.87 | 37.19 | 37.49 | 6,232,613 | -0.68(-1.79%) |
Jul 29, 2015 | 36.68 | 38.58 | 36.33 | 38.17 | 6,450,329 | +1.30(+3.51%) |
Jul 28, 2015 | 35.83 | 37.26 | 35.06 | 36.87 | 4,033,148 | +1.36(+3.83%) |
Jul 27, 2015 | 35.22 | 35.96 | 34.60 | 35.51 | 4,957,839 | -0.18(-0.50%) |
Jul 24, 2015 | 38.04 | 38.05 | 35.45 | 35.69 | 7,338,644 | -2.36(-6.19%) |
Jul 23, 2015 | 37.76 | 39.09 | 37.55 | 38.05 | 3,697,014 | +0.50(+1.34%) |
Jul 22, 2015 | 37.65 | 37.82 | 37.13 | 37.54 | 3,177,788 | -0.29(-0.76%) |
Jul 21, 2015 | 38.17 | 39.10 | 37.78 | 37.83 | 3,504,189 | -0.33(-0.85%) |
Jul 20, 2015 | 38.62 | 38.74 | 37.87 | 38.16 | 3,204,410 | -0.48(-1.24%) |
Jul 17, 2015 | 39.42 | 39.57 | 38.41 | 38.64 | 4,535,022 | -0.90(-2.28%) |
Jul 16, 2015 | 40.34 | 40.56 | 39.24 | 39.54 | 3,473,229 | -0.49(-1.23%) |
Jul 15, 2015 | 41.74 | 42.01 | 39.92 | 40.03 | 3,871,127 | -2.06(-4.90%) |
Jul 14, 2015 | 41.16 | 42.26 | 41.11 | 42.09 | 2,902,664 | +0.72(+1.74%) |
Jul 13, 2015 | 41.27 | 41.64 | 40.74 | 41.37 | 2,644,128 | +0.45(+1.09%) |
Jul 10, 2015 | 41.67 | 41.99 | 40.79 | 40.92 | 2,481,615 | -0.28(-0.68%) |
Jul 09, 2015 | 41.48 | 41.95 | 41.16 | 41.20 | 2,559,673 | +0.56(+1.37%) |
Jul 08, 2015 | 41.24 | 42.24 | 40.11 | 40.65 | 3,254,088 | -1.24(-2.96%) |
Jul 07, 2015 | 41.55 | 42.01 | 39.86 | 41.88 | 5,375,817 | +0.08(+0.18%) |
Jul 06, 2015 | 42.29 | 42.74 | 41.60 | 41.81 | 3,136,811 | -1.44(-3.34%) |
Jul 02, 2015 | 43.65 | 43.25 | 43.25 | 43.25 | 2,496,656 | -0.16(-0.37%) |