Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.89 | 28.39 | 27.52 | 28.06 | 4,340,764 | +0.45(+1.62%) |
Sep 29, 2015 | 27.86 | 27.92 | 27.08 | 27.61 | 4,349,033 | +0.11(+0.41%) |
Sep 28, 2015 | 29.12 | 29.13 | 27.48 | 27.50 | 5,886,421 | -1.89(-6.42%) |
Sep 25, 2015 | 30.23 | 30.35 | 29.21 | 29.39 | 4,926,740 | -0.53(-1.77%) |
Sep 24, 2015 | 29.35 | 30.25 | 29.11 | 29.92 | 5,125,275 | +0.29(+0.97%) |
Sep 23, 2015 | 30.19 | 30.61 | 29.45 | 29.63 | 5,792,194 | -0.41(-1.36%) |
Sep 22, 2015 | 29.91 | 31.04 | 29.75 | 30.04 | 5,038,439 | -0.41(-1.34%) |
Sep 21, 2015 | 30.36 | 30.77 | 30.03 | 30.45 | 5,301,759 | +0.39(+1.30%) |
Sep 18, 2015 | 30.16 | 30.44 | 29.70 | 30.05 | 7,828,716 | -0.73(-2.36%) |
Sep 17, 2015 | 30.86 | 31.60 | 30.51 | 30.78 | 8,491,720 | -0.13(-0.42%) |
Sep 16, 2015 | 29.60 | 30.96 | 29.59 | 30.91 | 8,036,129 | +1.58(+5.39%) |
Sep 15, 2015 | 28.92 | 29.56 | 28.73 | 29.33 | 5,528,913 | +0.60(+2.10%) |
Sep 14, 2015 | 28.89 | 28.96 | 28.31 | 28.73 | 7,660,737 | -0.27(-0.93%) |
Sep 11, 2015 | 28.24 | 29.00 | 27.92 | 29.00 | 7,533,971 | +0.41(+1.43%) |
Sep 10, 2015 | 28.06 | 28.89 | 27.85 | 28.59 | 7,327,309 | +0.52(+1.85%) |
Sep 09, 2015 | 28.76 | 29.49 | 27.79 | 28.07 | 11,467,383 | -1.14(-3.91%) |
Sep 08, 2015 | 29.12 | 29.34 | 28.22 | 29.21 | 9,995,804 | +0.64(+2.25%) |
Sep 04, 2015 | 27.79 | 28.57 | 28.57 | 28.57 | 16,362,217 | +0.48(+1.72%) |
Sep 03, 2015 | 28.60 | 29.46 | 27.80 | 28.08 | 14,571,394 | -0.12(-0.43%) |
Sep 02, 2015 | 29.45 | 29.52 | 27.41 | 28.20 | 15,395,459 | -0.72(-2.48%) |
Sep 01, 2015 | 30.09 | 30.23 | 28.52 | 28.92 | 11,523,891 | -2.14(-6.88%) |
Aug 31, 2015 | 30.21 | 31.69 | 29.34 | 31.06 | 14,448,433 | -1.04(-3.24%) |
Aug 28, 2015 | 31.07 | 32.79 | 30.98 | 32.10 | 6,020,412 | +0.80(+2.55%) |
Aug 27, 2015 | 30.18 | 31.83 | 29.99 | 31.30 | 7,832,933 | +1.78(+6.05%) |
Aug 26, 2015 | 29.27 | 29.53 | 28.67 | 29.52 | 5,533,289 | +0.98(+3.42%) |
Aug 25, 2015 | 30.32 | 30.33 | 28.45 | 28.54 | 7,148,240 | -0.44(-1.51%) |
Aug 24, 2015 | 27.14 | 30.09 | 27.12 | 28.98 | 9,874,493 | -1.56(-5.11%) |
Aug 21, 2015 | 30.59 | 31.00 | 30.10 | 30.54 | 6,118,805 | -0.25(-0.82%) |
Aug 20, 2015 | 31.71 | 32.05 | 30.79 | 30.79 | 4,548,672 | -1.02(-3.21%) |
Aug 19, 2015 | 32.39 | 32.63 | 31.35 | 31.81 | 5,362,336 | -0.82(-2.51%) |
Aug 18, 2015 | 33.07 | 33.14 | 32.39 | 32.63 | 5,447,994 | -0.32(-0.96%) |
Aug 17, 2015 | 32.86 | 33.55 | 32.71 | 32.95 | 4,603,342 | -0.52(-1.56%) |
Aug 14, 2015 | 33.66 | 34.49 | 33.29 | 33.47 | 7,199,001 | -0.28(-0.83%) |
Aug 13, 2015 | 33.35 | 33.76 | 32.40 | 33.75 | 13,186,641 | +0.92(+2.80%) |
Aug 12, 2015 | 31.56 | 33.09 | 31.50 | 32.83 | 5,483,343 | +1.06(+3.34%) |
Aug 11, 2015 | 30.95 | 31.80 | 30.68 | 31.77 | 4,352,061 | -0.07(-0.20%) |
Aug 10, 2015 | 30.49 | 31.90 | 30.32 | 31.83 | 4,911,301 | +1.43(+4.71%) |
Aug 07, 2015 | 31.37 | 31.83 | 30.16 | 30.40 | 4,483,926 | -1.12(-3.57%) |
Aug 06, 2015 | 30.73 | 31.60 | 30.11 | 31.52 | 6,657,821 | +0.46(+1.50%) |
Aug 05, 2015 | 32.11 | 32.60 | 31.02 | 31.06 | 5,293,957 | -0.56(-1.76%) |
Aug 04, 2015 | 31.66 | 32.30 | 31.33 | 31.62 | 5,399,826 | +0.24(+0.77%) |
Aug 03, 2015 | 32.51 | 32.51 | 31.30 | 31.37 | 7,438,860 | -1.38(-4.20%) |
Jul 31, 2015 | 33.37 | 33.73 | 32.53 | 32.75 | 6,055,288 | -0.86(-2.55%) |
Jul 30, 2015 | 33.45 | 34.07 | 33.04 | 33.61 | 5,211,653 | +0.16(+0.47%) |
Jul 29, 2015 | 32.69 | 33.72 | 32.60 | 33.45 | 7,044,730 | +0.61(+1.86%) |
Jul 28, 2015 | 32.71 | 34.29 | 32.13 | 32.84 | 9,240,390 | +0.71(+2.22%) |
Jul 27, 2015 | 32.14 | 32.80 | 31.68 | 32.13 | 5,039,772 | -0.59(-1.81%) |
Jul 24, 2015 | 34.07 | 34.08 | 32.67 | 32.72 | 5,136,749 | -1.23(-3.62%) |
Jul 23, 2015 | 34.17 | 34.40 | 33.49 | 33.95 | 4,318,178 | -0.19(-0.54%) |
Jul 22, 2015 | 34.17 | 34.48 | 33.68 | 34.13 | 7,586,142 | +0.05(+0.14%) |
Jul 21, 2015 | 34.25 | 34.72 | 34.06 | 34.09 | 8,229,363 | -0.11(-0.32%) |
Jul 20, 2015 | 35.23 | 35.23 | 34.14 | 34.20 | 10,173,698 | -1.27(-3.57%) |
Jul 17, 2015 | 35.50 | 35.96 | 34.72 | 35.46 | 6,046,080 | -0.04(-0.10%) |
Jul 16, 2015 | 36.14 | 36.14 | 35.34 | 35.50 | 3,703,139 | -0.34(-0.95%) |
Jul 15, 2015 | 36.36 | 36.93 | 35.69 | 35.84 | 4,467,142 | -0.79(-2.15%) |
Jul 14, 2015 | 36.30 | 36.73 | 35.83 | 36.63 | 5,888,968 | +0.65(+1.80%) |
Jul 13, 2015 | 36.29 | 36.29 | 35.70 | 35.98 | 5,155,837 | -0.15(-0.41%) |
Jul 10, 2015 | 36.69 | 36.95 | 35.97 | 36.13 | 3,935,262 | -0.23(-0.64%) |
Jul 09, 2015 | 36.88 | 37.11 | 36.36 | 36.36 | 4,814,401 | +0.23(+0.64%) |
Jul 08, 2015 | 37.32 | 37.56 | 35.83 | 36.13 | 5,982,164 | -1.58(-4.19%) |
Jul 07, 2015 | 37.31 | 37.91 | 35.87 | 37.71 | 6,399,873 | +0.54(+1.44%) |
Jul 06, 2015 | 37.23 | 37.68 | 36.73 | 37.18 | 5,163,460 | -0.77(-2.02%) |
Jul 02, 2015 | 38.05 | 37.94 | 37.94 | 37.94 | 3,869,098 | -0.26(-0.68%) |