Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.41 | 31.53 | 31.12 | 31.50 | 7,696,084 | +0.57(+1.85%) |
Sep 29, 2015 | 30.76 | 30.98 | 30.47 | 30.93 | 6,079,572 | +0.19(+0.63%) |
Sep 28, 2015 | 31.51 | 31.66 | 30.68 | 30.73 | 8,634,892 | -1.13(-3.54%) |
Sep 25, 2015 | 31.52 | 31.97 | 31.13 | 31.86 | 8,732,446 | +0.87(+2.80%) |
Sep 24, 2015 | 30.86 | 31.10 | 30.68 | 30.99 | 5,865,938 | -0.24(-0.77%) |
Sep 23, 2015 | 31.21 | 31.34 | 30.94 | 31.23 | 4,638,018 | -0.02(-0.08%) |
Sep 22, 2015 | 31.17 | 31.47 | 30.89 | 31.25 | 7,208,925 | -0.47(-1.47%) |
Sep 21, 2015 | 31.54 | 31.81 | 31.38 | 31.72 | 4,856,584 | +0.46(+1.47%) |
Sep 18, 2015 | 31.54 | 31.60 | 31.12 | 31.26 | 13,123,774 | -0.76(-2.39%) |
Sep 17, 2015 | 32.85 | 33.08 | 31.92 | 32.03 | 9,596,485 | -0.34(-1.04%) |
Sep 16, 2015 | 32.18 | 32.44 | 31.89 | 32.37 | 5,184,431 | +0.14(+0.42%) |
Sep 15, 2015 | 31.92 | 32.36 | 31.74 | 32.23 | 6,534,028 | +0.40(+1.26%) |
Sep 14, 2015 | 31.78 | 31.91 | 31.55 | 31.83 | 5,376,608 | +0.00(+0.00%) |
Sep 11, 2015 | 31.41 | 31.83 | 31.18 | 31.83 | 5,701,928 | +0.18(+0.58%) |
Sep 10, 2015 | 31.19 | 31.85 | 31.09 | 31.64 | 7,088,034 | +0.28(+0.90%) |
Sep 09, 2015 | 32.16 | 32.40 | 31.28 | 31.36 | 7,171,226 | -0.27(-0.86%) |
Sep 08, 2015 | 31.62 | 31.68 | 31.13 | 31.63 | 7,504,500 | +0.67(+2.16%) |
Sep 04, 2015 | 31.21 | 30.97 | 30.97 | 30.97 | 7,932,832 | -0.64(-2.01%) |
Sep 03, 2015 | 31.54 | 32.04 | 31.45 | 31.60 | 10,179,558 | +0.21(+0.67%) |
Sep 02, 2015 | 31.37 | 31.42 | 30.92 | 31.39 | 8,095,911 | +0.55(+1.77%) |
Sep 01, 2015 | 31.22 | 31.46 | 30.65 | 30.84 | 10,398,704 | -1.17(-3.67%) |
Aug 31, 2015 | 32.46 | 32.49 | 31.93 | 32.02 | 8,351,214 | -0.70(-2.14%) |
Aug 28, 2015 | 32.63 | 32.82 | 32.33 | 32.72 | 6,000,014 | -0.10(-0.32%) |
Aug 27, 2015 | 32.12 | 32.84 | 32.05 | 32.82 | 10,026,552 | +1.07(+3.37%) |
Aug 26, 2015 | 31.27 | 31.91 | 30.56 | 31.75 | 11,716,929 | +1.36(+4.47%) |
Aug 25, 2015 | 32.21 | 32.28 | 30.37 | 30.39 | 13,545,485 | -0.69(-2.23%) |
Aug 24, 2015 | 31.04 | 32.42 | 29.33 | 31.09 | 15,283,333 | -2.26(-6.78%) |
Aug 21, 2015 | 34.13 | 34.22 | 33.32 | 33.35 | 11,684,599 | -1.09(-3.15%) |
Aug 20, 2015 | 35.16 | 35.25 | 34.38 | 34.43 | 12,234,174 | -1.11(-3.12%) |
Aug 19, 2015 | 35.45 | 35.77 | 35.42 | 35.54 | 11,639,790 | -0.14(-0.38%) |
Aug 18, 2015 | 34.60 | 35.69 | 34.60 | 35.68 | 9,225,873 | +0.23(+0.66%) |
Aug 17, 2015 | 35.33 | 35.52 | 35.13 | 35.45 | 4,399,563 | -0.01(-0.02%) |
Aug 14, 2015 | 35.21 | 35.47 | 35.20 | 35.45 | 4,491,215 | +0.16(+0.46%) |
Aug 13, 2015 | 35.41 | 35.51 | 35.17 | 35.29 | 4,140,129 | -0.02(-0.07%) |
Aug 12, 2015 | 35.62 | 35.62 | 34.67 | 35.32 | 10,614,613 | -0.62(-1.72%) |
Aug 11, 2015 | 36.18 | 36.25 | 35.85 | 35.94 | 7,179,329 | -0.47(-1.30%) |
Aug 10, 2015 | 36.20 | 36.56 | 36.20 | 36.41 | 6,549,526 | +0.41(+1.14%) |
Aug 07, 2015 | 35.58 | 36.03 | 35.49 | 36.00 | 7,725,467 | +0.38(+1.06%) |
Aug 06, 2015 | 35.75 | 36.02 | 35.53 | 35.62 | 5,482,779 | -0.10(-0.27%) |
Aug 05, 2015 | 35.72 | 36.31 | 35.62 | 35.72 | 8,290,843 | +0.41(+1.16%) |
Aug 04, 2015 | 35.03 | 35.46 | 34.92 | 35.31 | 5,806,176 | +0.39(+1.13%) |
Aug 03, 2015 | 34.92 | 35.11 | 34.66 | 34.92 | 5,705,445 | +0.00(+0.00%) |
Jul 31, 2015 | 35.36 | 35.36 | 34.86 | 34.92 | 5,762,827 | -0.43(-1.21%) |
Jul 30, 2015 | 35.08 | 35.37 | 35.05 | 35.34 | 5,875,025 | +0.26(+0.73%) |
Jul 29, 2015 | 34.95 | 35.21 | 34.80 | 35.08 | 6,931,967 | +0.15(+0.44%) |
Jul 28, 2015 | 34.87 | 34.98 | 34.59 | 34.93 | 6,781,250 | +0.26(+0.76%) |
Jul 27, 2015 | 34.79 | 34.82 | 34.24 | 34.67 | 7,631,830 | -0.37(-1.05%) |
Jul 24, 2015 | 35.36 | 35.56 | 35.00 | 35.04 | 6,150,570 | -0.60(-1.69%) |
Jul 23, 2015 | 35.90 | 36.05 | 35.57 | 35.64 | 5,807,270 | -0.21(-0.58%) |
Jul 22, 2015 | 35.51 | 35.85 | 35.38 | 35.85 | 8,889,063 | +0.46(+1.31%) |
Jul 21, 2015 | 34.92 | 35.41 | 34.86 | 35.38 | 12,242,112 | +0.94(+2.72%) |
Jul 20, 2015 | 34.44 | 34.53 | 34.27 | 34.44 | 7,153,151 | +0.13(+0.37%) |
Jul 17, 2015 | 34.40 | 34.50 | 34.15 | 34.32 | 4,022,409 | -0.20(-0.58%) |
Jul 16, 2015 | 34.52 | 34.56 | 34.35 | 34.52 | 4,001,020 | +0.32(+0.94%) |
Jul 15, 2015 | 34.14 | 34.32 | 34.03 | 34.19 | 3,977,793 | +0.11(+0.33%) |
Jul 14, 2015 | 33.81 | 34.11 | 33.71 | 34.08 | 4,310,222 | +0.12(+0.35%) |
Jul 13, 2015 | 33.54 | 34.06 | 33.52 | 33.96 | 8,990,412 | +0.54(+1.61%) |
Jul 10, 2015 | 33.25 | 33.51 | 33.16 | 33.43 | 5,953,540 | +0.58(+1.76%) |
Jul 09, 2015 | 32.88 | 33.10 | 32.72 | 32.85 | 6,544,438 | +0.36(+1.11%) |
Jul 08, 2015 | 33.02 | 33.09 | 32.48 | 32.49 | 5,860,177 | -0.80(-2.41%) |
Jul 07, 2015 | 33.28 | 33.46 | 32.67 | 33.29 | 5,816,323 | -0.01(-0.02%) |
Jul 06, 2015 | 33.11 | 33.35 | 33.02 | 33.30 | 6,498,258 | -0.19(-0.57%) |
Jul 02, 2015 | 33.79 | 33.49 | 33.49 | 33.49 | 5,715,264 | -0.31(-0.92%) |