Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.68 | 31.89 | 31.03 | 31.48 | 3,095,311 | +0.20(+0.65%) |
Sep 29, 2015 | 31.80 | 32.03 | 30.99 | 31.28 | 3,101,672 | -0.38(-1.19%) |
Sep 28, 2015 | 33.06 | 33.14 | 31.22 | 31.66 | 2,789,110 | -1.49(-4.49%) |
Sep 25, 2015 | 33.26 | 33.73 | 32.95 | 33.15 | 2,238,634 | +0.40(+1.21%) |
Sep 24, 2015 | 32.35 | 32.85 | 32.16 | 32.75 | 3,698,232 | +0.01(+0.03%) |
Sep 23, 2015 | 32.87 | 33.35 | 32.61 | 32.74 | 2,394,963 | +0.03(+0.08%) |
Sep 22, 2015 | 33.04 | 33.18 | 32.24 | 32.71 | 3,361,147 | -0.75(-2.25%) |
Sep 21, 2015 | 33.95 | 34.47 | 33.28 | 33.47 | 2,633,471 | -0.22(-0.66%) |
Sep 18, 2015 | 34.25 | 34.52 | 33.59 | 33.69 | 5,187,800 | -1.02(-2.94%) |
Sep 17, 2015 | 34.38 | 35.35 | 34.21 | 34.71 | 3,332,526 | +0.37(+1.07%) |
Sep 16, 2015 | 34.21 | 34.42 | 33.83 | 34.34 | 2,503,923 | -0.03(-0.08%) |
Sep 15, 2015 | 34.34 | 34.44 | 34.02 | 34.37 | 1,539,418 | +0.14(+0.40%) |
Sep 14, 2015 | 34.52 | 34.64 | 34.02 | 34.23 | 1,757,486 | -0.28(-0.83%) |
Sep 11, 2015 | 34.32 | 34.59 | 34.03 | 34.52 | 2,456,982 | +0.51(+1.51%) |
Sep 10, 2015 | 33.83 | 34.11 | 33.13 | 34.00 | 2,512,101 | -0.33(-0.96%) |
Sep 09, 2015 | 35.16 | 35.26 | 34.26 | 34.33 | 1,922,822 | -0.53(-1.53%) |
Sep 08, 2015 | 34.29 | 34.89 | 34.17 | 34.86 | 1,446,127 | +1.06(+3.13%) |
Sep 04, 2015 | 34.14 | 33.81 | 33.81 | 33.81 | 1,801,222 | -0.76(-2.21%) |
Sep 03, 2015 | 34.43 | 34.88 | 34.31 | 34.57 | 1,702,289 | +0.37(+1.08%) |
Sep 02, 2015 | 33.51 | 34.24 | 33.07 | 34.20 | 2,929,757 | +1.04(+3.13%) |
Sep 01, 2015 | 33.12 | 33.76 | 32.97 | 33.16 | 2,057,959 | -0.83(-2.43%) |
Aug 31, 2015 | 33.59 | 34.31 | 33.35 | 33.99 | 3,030,969 | +0.30(+0.90%) |
Aug 28, 2015 | 33.95 | 34.10 | 33.35 | 33.69 | 3,118,294 | -0.26(-0.76%) |
Aug 27, 2015 | 33.58 | 34.17 | 32.84 | 33.95 | 4,453,037 | +0.86(+2.61%) |
Aug 26, 2015 | 33.02 | 33.28 | 31.71 | 33.08 | 8,879,339 | +0.83(+2.57%) |
Aug 25, 2015 | 35.44 | 35.44 | 32.12 | 32.25 | 11,509,395 | -2.74(-7.83%) |
Aug 24, 2015 | 34.87 | 36.09 | 33.55 | 34.99 | 5,844,779 | -1.74(-4.73%) |
Aug 21, 2015 | 37.10 | 37.22 | 36.38 | 36.73 | 2,575,669 | -0.74(-1.96%) |
Aug 20, 2015 | 37.94 | 38.24 | 37.42 | 37.47 | 1,893,439 | -0.86(-2.23%) |
Aug 19, 2015 | 38.36 | 38.79 | 38.01 | 38.32 | 3,247,077 | -0.18(-0.48%) |
Aug 18, 2015 | 37.84 | 38.70 | 37.70 | 38.51 | 4,081,946 | +1.04(+2.77%) |
Aug 17, 2015 | 36.51 | 37.54 | 36.39 | 37.47 | 2,392,137 | +0.84(+2.28%) |
Aug 14, 2015 | 36.76 | 36.78 | 36.12 | 36.63 | 1,524,383 | -0.18(-0.50%) |
Aug 13, 2015 | 36.09 | 37.13 | 35.95 | 36.81 | 2,550,150 | +0.75(+2.09%) |
Aug 12, 2015 | 35.88 | 36.11 | 35.23 | 36.06 | 2,471,637 | +0.38(+1.06%) |
Aug 11, 2015 | 35.31 | 35.77 | 35.05 | 35.68 | 2,148,452 | +0.30(+0.86%) |
Aug 10, 2015 | 34.86 | 35.59 | 34.85 | 35.38 | 1,982,141 | +0.79(+2.29%) |
Aug 07, 2015 | 34.39 | 34.60 | 34.20 | 34.59 | 2,102,390 | +0.20(+0.59%) |
Aug 06, 2015 | 34.51 | 34.66 | 33.95 | 34.39 | 2,296,184 | -0.02(-0.05%) |
Aug 05, 2015 | 35.24 | 35.38 | 34.29 | 34.41 | 2,137,356 | -0.65(-1.86%) |
Aug 04, 2015 | 35.35 | 35.40 | 34.87 | 35.06 | 1,258,574 | -0.32(-0.91%) |
Aug 03, 2015 | 35.76 | 35.84 | 35.17 | 35.38 | 2,255,035 | -0.40(-1.13%) |
Jul 31, 2015 | 35.97 | 36.24 | 35.48 | 35.78 | 2,039,326 | +0.03(+0.08%) |
Jul 30, 2015 | 35.45 | 35.81 | 35.17 | 35.76 | 1,372,139 | +0.19(+0.54%) |
Jul 29, 2015 | 35.30 | 35.75 | 34.85 | 35.56 | 1,668,231 | +0.28(+0.78%) |
Jul 28, 2015 | 35.05 | 35.75 | 34.52 | 35.29 | 2,250,483 | +0.49(+1.40%) |
Jul 27, 2015 | 34.52 | 35.15 | 34.52 | 34.80 | 2,365,689 | +0.07(+0.21%) |
Jul 24, 2015 | 35.38 | 35.39 | 34.42 | 34.73 | 2,530,561 | -0.61(-1.72%) |
Jul 23, 2015 | 35.74 | 35.83 | 35.08 | 35.33 | 1,637,969 | -0.31(-0.88%) |
Jul 22, 2015 | 34.72 | 35.96 | 34.67 | 35.65 | 2,547,844 | +0.88(+2.54%) |
Jul 21, 2015 | 34.86 | 35.15 | 34.65 | 34.76 | 1,117,922 | -0.06(-0.16%) |
Jul 20, 2015 | 35.19 | 35.37 | 34.63 | 34.82 | 1,285,070 | -0.40(-1.15%) |
Jul 17, 2015 | 35.34 | 35.49 | 34.99 | 35.22 | 1,217,587 | -0.09(-0.26%) |
Jul 16, 2015 | 35.74 | 35.74 | 35.12 | 35.32 | 2,442,561 | -0.34(-0.95%) |
Jul 15, 2015 | 36.23 | 36.23 | 35.49 | 35.66 | 1,948,052 | -0.57(-1.57%) |
Jul 14, 2015 | 36.08 | 36.40 | 35.85 | 36.23 | 1,219,254 | +0.14(+0.38%) |
Jul 13, 2015 | 35.90 | 36.09 | 35.70 | 36.09 | 1,318,146 | +0.35(+0.98%) |
Jul 10, 2015 | 35.63 | 35.86 | 35.44 | 35.74 | 1,159,412 | +0.35(+0.99%) |
Jul 09, 2015 | 35.59 | 35.77 | 35.37 | 35.39 | 1,376,305 | +0.21(+0.60%) |
Jul 08, 2015 | 35.70 | 35.93 | 35.05 | 35.18 | 2,248,104 | -0.74(-2.07%) |
Jul 07, 2015 | 35.21 | 35.97 | 35.01 | 35.92 | 2,581,654 | +0.66(+1.88%) |
Jul 06, 2015 | 35.06 | 35.98 | 34.91 | 35.26 | 2,591,209 | -0.08(-0.23%) |
Jul 02, 2015 | 35.55 | 35.34 | 35.34 | 35.34 | 2,752,027 | -0.06(-0.16%) |