Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.74 | 32.03 | 31.50 | 32.00 | 2,458,302 | +0.69(+2.20%) |
Sep 29, 2015 | 30.98 | 31.62 | 30.93 | 31.31 | 2,376,276 | +0.38(+1.23%) |
Sep 28, 2015 | 32.42 | 32.47 | 30.89 | 30.93 | 2,621,384 | -1.63(-5.01%) |
Sep 25, 2015 | 33.15 | 33.20 | 32.35 | 32.56 | 2,360,381 | -0.18(-0.55%) |
Sep 24, 2015 | 32.98 | 33.28 | 32.37 | 32.74 | 2,341,123 | -0.56(-1.68%) |
Sep 23, 2015 | 33.01 | 33.43 | 32.84 | 33.30 | 1,894,926 | +0.39(+1.19%) |
Sep 22, 2015 | 33.17 | 33.35 | 32.70 | 32.91 | 2,119,537 | -0.64(-1.91%) |
Sep 21, 2015 | 33.31 | 33.86 | 33.25 | 33.55 | 2,083,902 | +0.32(+0.96%) |
Sep 18, 2015 | 32.28 | 33.37 | 31.54 | 33.23 | 4,827,872 | -0.14(-0.42%) |
Sep 17, 2015 | 33.16 | 34.04 | 33.03 | 33.37 | 2,257,635 | +0.07(+0.21%) |
Sep 16, 2015 | 32.93 | 33.51 | 32.82 | 33.30 | 2,036,909 | +0.33(+1.00%) |
Sep 15, 2015 | 32.36 | 33.05 | 32.16 | 32.97 | 3,677,457 | +0.68(+2.11%) |
Sep 14, 2015 | 32.84 | 32.84 | 32.20 | 32.29 | 1,903,585 | -0.48(-1.46%) |
Sep 11, 2015 | 32.35 | 32.89 | 32.21 | 32.77 | 1,817,735 | +0.25(+0.77%) |
Sep 10, 2015 | 32.19 | 32.84 | 32.07 | 32.52 | 2,482,560 | +0.22(+0.68%) |
Sep 09, 2015 | 33.00 | 33.32 | 32.21 | 32.30 | 2,374,086 | -0.32(-0.98%) |
Sep 08, 2015 | 32.38 | 32.84 | 32.09 | 32.62 | 2,679,115 | +0.83(+2.61%) |
Sep 04, 2015 | 32.20 | 31.79 | 31.79 | 31.79 | 2,624,100 | -0.99(-3.02%) |
Sep 03, 2015 | 32.43 | 33.05 | 31.96 | 32.78 | 3,795,752 | +0.45(+1.39%) |
Sep 02, 2015 | 31.50 | 32.33 | 31.50 | 32.33 | 3,550,298 | +1.18(+3.79%) |
Sep 01, 2015 | 31.31 | 31.63 | 30.85 | 31.15 | 3,219,374 | -0.87(-2.72%) |
Aug 31, 2015 | 32.43 | 32.68 | 31.94 | 32.02 | 3,284,672 | -0.51(-1.57%) |
Aug 28, 2015 | 32.48 | 32.74 | 32.27 | 32.53 | 2,932,951 | -0.06(-0.18%) |
Aug 27, 2015 | 32.61 | 33.03 | 32.09 | 32.59 | 4,836,387 | +0.44(+1.37%) |
Aug 26, 2015 | 32.52 | 32.70 | 31.67 | 32.15 | 6,027,826 | +0.58(+1.84%) |
Aug 25, 2015 | 33.35 | 33.35 | 31.53 | 31.57 | 2,423,266 | -0.90(-2.77%) |
Aug 24, 2015 | 33.03 | 33.60 | 31.28 | 32.47 | 4,256,829 | -2.45(-7.02%) |
Aug 21, 2015 | 36.00 | 36.00 | 34.91 | 34.92 | 2,431,845 | -1.36(-3.75%) |
Aug 20, 2015 | 36.86 | 37.09 | 36.23 | 36.28 | 1,510,180 | -1.03(-2.76%) |
Aug 19, 2015 | 37.45 | 37.56 | 36.90 | 37.31 | 1,570,386 | -0.28(-0.74%) |
Aug 18, 2015 | 37.88 | 38.00 | 37.55 | 37.59 | 1,515,457 | -0.32(-0.84%) |
Aug 17, 2015 | 38.07 | 38.29 | 37.72 | 37.91 | 1,314,459 | -0.32(-0.84%) |
Aug 14, 2015 | 37.90 | 38.31 | 37.69 | 38.23 | 1,195,561 | +0.21(+0.55%) |
Aug 13, 2015 | 37.47 | 38.06 | 37.25 | 38.02 | 1,597,898 | +0.48(+1.28%) |
Aug 12, 2015 | 37.96 | 37.98 | 36.94 | 37.54 | 2,207,889 | -0.96(-2.49%) |
Aug 11, 2015 | 38.07 | 38.63 | 38.01 | 38.50 | 2,166,515 | +0.20(+0.52%) |
Aug 10, 2015 | 37.83 | 38.36 | 37.66 | 38.30 | 1,319,434 | +0.84(+2.24%) |
Aug 07, 2015 | 37.52 | 37.52 | 37.12 | 37.46 | 1,090,620 | -0.08(-0.21%) |
Aug 06, 2015 | 38.00 | 38.00 | 37.04 | 37.54 | 1,461,813 | -0.46(-1.21%) |
Aug 05, 2015 | 37.91 | 38.14 | 37.70 | 38.00 | 1,073,497 | +0.37(+0.98%) |
Aug 04, 2015 | 37.80 | 37.83 | 37.50 | 37.63 | 935,210 | -0.12(-0.32%) |
Aug 03, 2015 | 37.94 | 38.28 | 37.37 | 37.75 | 1,804,440 | -0.22(-0.58%) |
Jul 31, 2015 | 37.69 | 38.26 | 37.50 | 37.97 | 1,968,453 | +0.38(+1.01%) |
Jul 30, 2015 | 37.18 | 37.64 | 36.97 | 37.59 | 1,552,719 | +0.41(+1.10%) |
Jul 29, 2015 | 37.69 | 37.69 | 36.81 | 37.18 | 2,262,923 | -0.57(-1.51%) |
Jul 28, 2015 | 37.52 | 37.88 | 37.20 | 37.75 | 1,366,899 | +0.38(+1.02%) |
Jul 27, 2015 | 37.52 | 37.60 | 37.20 | 37.37 | 1,293,671 | -0.32(-0.85%) |
Jul 24, 2015 | 38.48 | 38.59 | 37.58 | 37.69 | 1,982,670 | -0.87(-2.26%) |
Jul 23, 2015 | 38.48 | 38.76 | 38.40 | 38.56 | 1,453,623 | +0.09(+0.23%) |
Jul 22, 2015 | 38.28 | 38.69 | 38.19 | 38.47 | 2,255,485 | +0.13(+0.34%) |
Jul 21, 2015 | 37.99 | 38.39 | 37.82 | 38.34 | 1,333,590 | +0.32(+0.84%) |
Jul 20, 2015 | 37.53 | 38.03 | 37.44 | 38.02 | 1,044,578 | +0.50(+1.33%) |
Jul 17, 2015 | 38.36 | 38.45 | 37.48 | 37.52 | 1,500,655 | -0.85(-2.22%) |
Jul 16, 2015 | 38.32 | 38.42 | 38.17 | 38.37 | 953,131 | +0.33(+0.87%) |
Jul 15, 2015 | 37.99 | 38.06 | 37.66 | 38.04 | 1,212,606 | +0.02(+0.05%) |
Jul 14, 2015 | 37.86 | 38.18 | 37.69 | 38.02 | 639,048 | +0.22(+0.58%) |
Jul 13, 2015 | 38.02 | 38.09 | 37.59 | 37.80 | 1,252,057 | +0.20(+0.53%) |
Jul 10, 2015 | 37.73 | 37.74 | 37.35 | 37.60 | 1,121,358 | +0.40(+1.08%) |
Jul 09, 2015 | 37.75 | 37.82 | 37.14 | 37.20 | 1,114,818 | -0.11(-0.29%) |
Jul 08, 2015 | 37.75 | 37.94 | 37.22 | 37.31 | 1,586,595 | -0.74(-1.94%) |
Jul 07, 2015 | 37.57 | 38.09 | 37.14 | 38.05 | 1,824,135 | +0.62(+1.66%) |
Jul 06, 2015 | 37.35 | 37.75 | 37.20 | 37.43 | 1,327,841 | -0.25(-0.66%) |
Jul 02, 2015 | 37.68 | 37.68 | 37.68 | 37.68 | 1,728,600 | +0.16(+0.43%) |