Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.61 | 27.71 | 27.41 | 27.69 | 14,736,091 | +0.55(+2.03%) |
Sep 29, 2015 | 27.13 | 27.21 | 26.97 | 27.14 | 13,140,492 | -0.05(-0.20%) |
Sep 28, 2015 | 27.55 | 27.58 | 27.14 | 27.20 | 9,308,300 | -0.54(-1.93%) |
Sep 25, 2015 | 27.89 | 27.95 | 27.62 | 27.73 | 11,106,611 | +0.25(+0.92%) |
Sep 24, 2015 | 27.38 | 27.55 | 27.17 | 27.48 | 15,402,436 | -0.09(-0.34%) |
Sep 23, 2015 | 27.74 | 27.76 | 27.46 | 27.57 | 9,738,554 | -0.13(-0.47%) |
Sep 22, 2015 | 27.76 | 27.83 | 27.52 | 27.70 | 12,340,380 | -0.67(-2.35%) |
Sep 21, 2015 | 28.48 | 28.50 | 28.24 | 28.37 | 8,140,071 | +0.00(+0.00%) |
Sep 18, 2015 | 28.52 | 28.66 | 28.34 | 28.37 | 6,488,320 | -0.70(-2.40%) |
Sep 17, 2015 | 28.91 | 29.40 | 28.89 | 29.06 | 7,923,942 | +0.02(+0.05%) |
Sep 16, 2015 | 28.86 | 29.08 | 28.85 | 29.05 | 6,635,111 | +0.41(+1.43%) |
Sep 15, 2015 | 28.40 | 28.66 | 28.35 | 28.64 | 15,887,446 | +0.21(+0.73%) |
Sep 14, 2015 | 28.43 | 28.45 | 28.31 | 28.43 | 4,976,809 | -0.21(-0.73%) |
Sep 11, 2015 | 28.41 | 28.64 | 28.38 | 28.64 | 6,131,281 | -0.01(-0.03%) |
Sep 10, 2015 | 28.50 | 28.75 | 28.42 | 28.65 | 8,353,064 | +0.19(+0.65%) |
Sep 09, 2015 | 28.99 | 28.99 | 28.43 | 28.46 | 11,694,979 | -0.11(-0.38%) |
Sep 08, 2015 | 28.47 | 28.58 | 28.36 | 28.57 | 9,927,446 | +0.80(+2.90%) |
Sep 04, 2015 | 27.83 | 27.76 | 27.76 | 27.76 | 7,463,905 | -0.63(-2.23%) |
Sep 03, 2015 | 28.46 | 28.63 | 28.34 | 28.40 | 8,336,284 | +0.04(+0.14%) |
Sep 02, 2015 | 28.39 | 28.40 | 28.07 | 28.36 | 16,177,632 | +0.43(+1.55%) |
Sep 01, 2015 | 28.10 | 28.21 | 27.85 | 27.93 | 11,418,226 | -0.94(-3.27%) |
Aug 31, 2015 | 28.93 | 29.02 | 28.79 | 28.87 | 7,188,790 | -0.22(-0.74%) |
Aug 28, 2015 | 29.03 | 29.16 | 28.96 | 29.09 | 21,627,206 | -0.08(-0.27%) |
Aug 27, 2015 | 28.94 | 29.22 | 28.89 | 29.16 | 13,157,626 | +0.38(+1.32%) |
Aug 26, 2015 | 29.30 | 29.31 | 28.13 | 28.79 | 16,170,246 | +0.73(+2.59%) |
Aug 25, 2015 | 29.03 | 29.15 | 28.05 | 28.06 | 21,111,432 | +0.28(+1.00%) |
Aug 24, 2015 | 27.58 | 28.42 | 27.16 | 27.78 | 38,890,216 | -0.97(-3.36%) |
Aug 21, 2015 | 29.41 | 29.47 | 28.73 | 28.75 | 14,808,219 | -0.74(-2.52%) |
Aug 20, 2015 | 29.92 | 29.95 | 29.49 | 29.49 | 11,581,611 | -0.74(-2.46%) |
Aug 19, 2015 | 30.25 | 30.38 | 30.07 | 30.23 | 7,291,833 | -0.25(-0.81%) |
Aug 18, 2015 | 30.53 | 30.58 | 30.43 | 30.48 | 5,817,639 | -0.24(-0.78%) |
Aug 17, 2015 | 30.54 | 30.72 | 30.46 | 30.72 | 5,717,172 | -0.06(-0.20%) |
Aug 14, 2015 | 30.67 | 30.80 | 30.61 | 30.78 | 6,698,852 | +0.05(+0.18%) |
Aug 13, 2015 | 30.67 | 30.79 | 30.62 | 30.73 | 7,532,010 | -0.01(-0.03%) |
Aug 12, 2015 | 30.55 | 30.75 | 30.37 | 30.74 | 6,875,988 | -0.20(-0.65%) |
Aug 11, 2015 | 31.00 | 31.04 | 30.82 | 30.94 | 7,798,351 | -0.50(-1.58%) |
Aug 10, 2015 | 31.15 | 31.44 | 31.11 | 31.43 | 4,141,929 | +0.38(+1.22%) |
Aug 07, 2015 | 30.98 | 31.08 | 30.91 | 31.05 | 8,179,400 | -0.03(-0.10%) |
Aug 06, 2015 | 31.18 | 31.21 | 31.01 | 31.08 | 4,057,837 | -0.14(-0.45%) |
Aug 05, 2015 | 31.25 | 31.34 | 31.20 | 31.22 | 4,440,655 | +0.16(+0.52%) |
Aug 04, 2015 | 31.11 | 31.16 | 31.00 | 31.06 | 5,206,863 | +0.03(+0.10%) |
Aug 03, 2015 | 31.14 | 31.15 | 30.94 | 31.03 | 6,185,954 | -0.09(-0.30%) |
Jul 31, 2015 | 31.25 | 31.25 | 31.06 | 31.12 | 9,139,224 | +0.15(+0.47%) |
Jul 30, 2015 | 30.91 | 30.98 | 30.74 | 30.98 | 3,777,534 | -0.02(-0.05%) |
Jul 29, 2015 | 30.86 | 31.09 | 30.80 | 30.99 | 6,410,702 | +0.11(+0.35%) |
Jul 28, 2015 | 30.74 | 30.91 | 30.58 | 30.88 | 4,762,186 | +0.38(+1.24%) |
Jul 27, 2015 | 30.65 | 30.70 | 30.45 | 30.50 | 5,769,222 | -0.19(-0.63%) |
Jul 24, 2015 | 30.96 | 30.99 | 30.67 | 30.70 | 4,697,940 | -0.33(-1.07%) |
Jul 23, 2015 | 31.20 | 31.20 | 30.99 | 31.03 | 8,549,372 | -0.10(-0.32%) |
Jul 22, 2015 | 31.08 | 31.16 | 31.04 | 31.13 | 4,929,727 | -0.26(-0.84%) |
Jul 21, 2015 | 31.40 | 31.45 | 31.35 | 31.39 | 8,197,624 | -0.09(-0.27%) |
Jul 20, 2015 | 31.49 | 31.54 | 31.39 | 31.48 | 4,165,259 | +0.07(+0.22%) |
Jul 17, 2015 | 31.43 | 31.44 | 31.36 | 31.41 | 3,009,511 | -0.05(-0.15%) |
Jul 16, 2015 | 31.48 | 31.54 | 31.42 | 31.45 | 6,512,143 | +0.26(+0.84%) |
Jul 15, 2015 | 31.27 | 31.30 | 31.11 | 31.19 | 3,937,862 | -0.12(-0.40%) |
Jul 14, 2015 | 31.20 | 31.35 | 31.15 | 31.32 | 4,298,445 | +0.22(+0.70%) |
Jul 13, 2015 | 31.11 | 31.15 | 31.04 | 31.10 | 11,807,045 | +0.13(+0.42%) |
Jul 10, 2015 | 30.92 | 31.01 | 30.78 | 30.97 | 4,686,313 | +0.91(+3.04%) |
Jul 09, 2015 | 30.22 | 30.28 | 30.00 | 30.05 | 5,933,573 | +0.48(+1.62%) |
Jul 08, 2015 | 29.81 | 29.84 | 29.53 | 29.57 | 10,944,145 | -0.73(-2.42%) |
Jul 07, 2015 | 30.10 | 30.36 | 29.73 | 30.31 | 13,419,366 | -0.01(-0.03%) |
Jul 06, 2015 | 30.31 | 30.56 | 30.21 | 30.32 | 9,936,408 | -0.63(-2.05%) |
Jul 02, 2015 | 31.02 | 30.95 | 30.95 | 30.95 | 5,823,271 | +0.08(+0.25%) |