Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.72 | 31.90 | 31.56 | 31.83 | 7,268,552 | +0.85(+2.73%) |
Sep 29, 2015 | 30.90 | 31.10 | 30.77 | 30.98 | 5,646,730 | +0.22(+0.73%) |
Sep 28, 2015 | 31.25 | 31.26 | 30.75 | 30.76 | 9,444,306 | -0.73(-2.33%) |
Sep 25, 2015 | 31.95 | 31.95 | 31.43 | 31.50 | 5,305,098 | -0.02(-0.08%) |
Sep 24, 2015 | 31.23 | 31.63 | 31.03 | 31.52 | 16,257,085 | -0.13(-0.40%) |
Sep 23, 2015 | 31.95 | 32.00 | 31.62 | 31.65 | 4,638,338 | -0.46(-1.44%) |
Sep 22, 2015 | 32.05 | 32.13 | 31.86 | 32.11 | 5,170,752 | -0.61(-1.88%) |
Sep 21, 2015 | 32.80 | 32.81 | 32.56 | 32.72 | 8,441,549 | +0.03(+0.10%) |
Sep 18, 2015 | 32.90 | 33.17 | 32.58 | 32.69 | 5,071,644 | -0.60(-1.80%) |
Sep 17, 2015 | 33.00 | 34.00 | 33.00 | 33.29 | 4,294,394 | -0.02(-0.07%) |
Sep 16, 2015 | 33.08 | 33.42 | 33.01 | 33.31 | 3,986,677 | +0.76(+2.33%) |
Sep 15, 2015 | 32.28 | 32.63 | 32.23 | 32.56 | 4,143,965 | +0.29(+0.89%) |
Sep 14, 2015 | 32.22 | 32.29 | 32.03 | 32.27 | 4,198,133 | -0.08(-0.25%) |
Sep 11, 2015 | 32.14 | 32.36 | 32.05 | 32.35 | 4,017,688 | +0.14(+0.45%) |
Sep 10, 2015 | 31.90 | 32.36 | 31.87 | 32.21 | 5,442,801 | +0.35(+1.10%) |
Sep 09, 2015 | 32.49 | 32.58 | 31.83 | 31.85 | 7,011,577 | -0.12(-0.37%) |
Sep 08, 2015 | 31.85 | 31.97 | 31.67 | 31.97 | 4,188,919 | +1.01(+3.27%) |
Sep 04, 2015 | 31.38 | 30.96 | 30.96 | 30.96 | 5,103,711 | -1.00(-3.12%) |
Sep 03, 2015 | 31.96 | 32.34 | 31.87 | 31.96 | 5,799,856 | +0.07(+0.23%) |
Sep 02, 2015 | 31.82 | 31.89 | 31.51 | 31.89 | 4,716,214 | +0.53(+1.71%) |
Sep 01, 2015 | 31.82 | 31.86 | 31.22 | 31.35 | 8,884,720 | -1.12(-3.44%) |
Aug 31, 2015 | 32.37 | 32.62 | 32.13 | 32.47 | 8,450,690 | -0.18(-0.54%) |
Aug 28, 2015 | 32.62 | 32.80 | 32.44 | 32.64 | 7,741,735 | -0.38(-1.14%) |
Aug 27, 2015 | 32.31 | 33.03 | 32.21 | 33.02 | 11,391,179 | +1.26(+3.97%) |
Aug 26, 2015 | 31.32 | 31.82 | 30.90 | 31.76 | 12,416,955 | +1.05(+3.40%) |
Aug 25, 2015 | 30.83 | 32.57 | 30.70 | 30.71 | 15,101,922 | +0.48(+1.58%) |
Aug 24, 2015 | 31.05 | 31.14 | 29.13 | 30.23 | 20,851,686 | -1.44(-4.56%) |
Aug 21, 2015 | 32.30 | 32.36 | 31.66 | 31.68 | 8,623,218 | -1.06(-3.24%) |
Aug 20, 2015 | 32.88 | 32.92 | 32.68 | 32.74 | 6,582,409 | -0.53(-1.61%) |
Aug 19, 2015 | 33.43 | 33.60 | 33.01 | 33.27 | 6,422,463 | -0.44(-1.30%) |
Aug 18, 2015 | 33.69 | 33.82 | 33.63 | 33.71 | 2,942,620 | -0.38(-1.12%) |
Aug 17, 2015 | 33.99 | 34.13 | 33.92 | 34.10 | 3,505,826 | -0.38(-1.11%) |
Aug 14, 2015 | 34.51 | 34.58 | 34.42 | 34.48 | 3,912,173 | +0.09(+0.26%) |
Aug 13, 2015 | 34.50 | 34.58 | 34.35 | 34.39 | 4,826,300 | -0.03(-0.09%) |
Aug 12, 2015 | 34.35 | 34.50 | 34.16 | 34.42 | 7,479,708 | -0.48(-1.37%) |
Aug 11, 2015 | 35.08 | 35.08 | 34.67 | 34.90 | 5,027,357 | -0.89(-2.47%) |
Aug 10, 2015 | 35.41 | 35.79 | 35.33 | 35.79 | 3,479,856 | +0.61(+1.75%) |
Aug 07, 2015 | 35.19 | 35.30 | 35.10 | 35.17 | 2,972,702 | -0.01(-0.02%) |
Aug 06, 2015 | 35.26 | 35.28 | 35.07 | 35.18 | 3,866,393 | -0.27(-0.77%) |
Aug 05, 2015 | 35.73 | 35.75 | 35.37 | 35.45 | 3,099,947 | +0.06(+0.18%) |
Aug 04, 2015 | 35.55 | 35.63 | 35.28 | 35.39 | 2,997,313 | +0.13(+0.36%) |
Aug 03, 2015 | 35.38 | 35.44 | 35.13 | 35.26 | 4,961,273 | -0.56(-1.56%) |
Jul 31, 2015 | 35.90 | 36.00 | 35.71 | 35.82 | 5,140,329 | +0.26(+0.74%) |
Jul 30, 2015 | 35.57 | 35.60 | 35.35 | 35.56 | 3,551,608 | -0.36(-1.00%) |
Jul 29, 2015 | 35.68 | 36.03 | 35.57 | 35.92 | 5,173,345 | +0.34(+0.94%) |
Jul 28, 2015 | 35.21 | 35.59 | 35.26 | 35.58 | 4,565,225 | +0.38(+1.07%) |
Jul 27, 2015 | 35.34 | 35.39 | 35.13 | 35.21 | 6,073,401 | -0.74(-2.06%) |
Jul 24, 2015 | 36.20 | 36.20 | 35.76 | 35.95 | 2,688,154 | -0.52(-1.42%) |
Jul 23, 2015 | 36.79 | 36.79 | 36.43 | 36.47 | 3,414,060 | -0.32(-0.87%) |
Jul 22, 2015 | 36.99 | 36.99 | 36.75 | 36.79 | 4,758,883 | -0.49(-1.31%) |
Jul 21, 2015 | 37.34 | 37.42 | 37.25 | 37.27 | 2,414,269 | +0.02(+0.04%) |
Jul 20, 2015 | 37.14 | 37.33 | 37.02 | 37.26 | 3,272,014 | -0.23(-0.62%) |
Jul 17, 2015 | 37.58 | 37.60 | 37.43 | 37.49 | 2,375,966 | -0.06(-0.15%) |
Jul 16, 2015 | 37.42 | 37.56 | 37.39 | 37.54 | 2,286,679 | +0.46(+1.25%) |
Jul 15, 2015 | 37.26 | 37.28 | 37.02 | 37.08 | 3,024,046 | -0.42(-1.13%) |
Jul 14, 2015 | 37.29 | 37.53 | 37.24 | 37.50 | 2,239,387 | +0.06(+0.17%) |
Jul 13, 2015 | 37.42 | 37.49 | 37.32 | 37.44 | 5,647,745 | +0.29(+0.77%) |
Jul 10, 2015 | 37.14 | 37.26 | 36.90 | 37.15 | 5,036,691 | +0.92(+2.53%) |
Jul 09, 2015 | 36.16 | 37.23 | 36.16 | 36.23 | 9,660,640 | +0.77(+2.18%) |
Jul 08, 2015 | 36.04 | 36.04 | 35.44 | 35.46 | 5,917,908 | -1.31(-3.56%) |
Jul 07, 2015 | 36.65 | 36.83 | 36.12 | 36.77 | 5,835,039 | -0.64(-1.71%) |
Jul 06, 2015 | 37.77 | 37.77 | 37.26 | 37.41 | 2,894,985 | -1.13(-2.94%) |
Jul 02, 2015 | 38.60 | 38.54 | 38.54 | 38.54 | 1,898,367 | +0.15(+0.39%) |