Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.90 | 30.93 | 30.43 | 30.70 | 3,624,306 | +0.13(+0.41%) |
Sep 29, 2015 | 30.01 | 30.65 | 29.98 | 30.57 | 3,877,385 | +0.57(+1.89%) |
Sep 28, 2015 | 30.29 | 30.42 | 29.85 | 30.00 | 3,510,698 | -0.51(-1.66%) |
Sep 25, 2015 | 30.18 | 30.69 | 30.03 | 30.51 | 4,923,162 | +0.51(+1.71%) |
Sep 24, 2015 | 30.25 | 30.38 | 29.81 | 30.00 | 3,198,903 | -0.34(-1.12%) |
Sep 23, 2015 | 30.11 | 30.59 | 30.06 | 30.33 | 2,598,383 | +0.24(+0.79%) |
Sep 22, 2015 | 30.18 | 30.45 | 29.99 | 30.10 | 4,283,550 | -0.41(-1.34%) |
Sep 21, 2015 | 30.13 | 30.57 | 30.12 | 30.51 | 3,175,556 | +0.40(+1.34%) |
Sep 18, 2015 | 29.78 | 30.45 | 29.75 | 30.11 | 6,034,109 | -0.03(-0.10%) |
Sep 17, 2015 | 29.81 | 30.68 | 29.69 | 30.14 | 4,186,822 | +0.38(+1.27%) |
Sep 16, 2015 | 29.52 | 29.89 | 29.44 | 29.76 | 2,957,321 | +0.29(+0.99%) |
Sep 15, 2015 | 29.09 | 29.47 | 28.79 | 29.47 | 4,588,607 | +0.42(+1.45%) |
Sep 14, 2015 | 29.05 | 29.20 | 28.93 | 29.05 | 2,414,150 | -0.02(-0.08%) |
Sep 11, 2015 | 28.67 | 29.07 | 28.49 | 29.07 | 3,376,659 | +0.37(+1.31%) |
Sep 10, 2015 | 28.36 | 29.01 | 28.36 | 28.69 | 3,513,263 | +0.20(+0.68%) |
Sep 09, 2015 | 29.61 | 29.64 | 28.44 | 28.50 | 4,830,533 | -0.60(-2.07%) |
Sep 08, 2015 | 29.08 | 29.08 | 29.08 | 29.10 | 4,059,013 | +0.46(+1.61%) |
Sep 04, 2015 | 29.05 | 28.64 | 28.64 | 28.64 | 4,162,101 | -0.88(-2.99%) |
Sep 03, 2015 | 29.37 | 29.67 | 29.24 | 29.52 | 3,237,637 | +0.29(+0.99%) |
Sep 02, 2015 | 29.30 | 29.31 | 28.69 | 29.23 | 3,817,081 | +0.39(+1.35%) |
Sep 01, 2015 | 29.06 | 29.27 | 28.52 | 28.84 | 5,318,246 | -0.83(-2.79%) |
Aug 31, 2015 | 30.23 | 30.29 | 29.62 | 29.67 | 4,584,045 | -0.69(-2.29%) |
Aug 28, 2015 | 30.20 | 30.58 | 30.02 | 30.36 | 3,956,583 | +0.13(+0.44%) |
Aug 27, 2015 | 29.67 | 30.33 | 29.36 | 30.23 | 5,763,583 | +0.93(+3.17%) |
Aug 26, 2015 | 29.13 | 29.37 | 28.52 | 29.30 | 6,874,060 | +0.84(+2.96%) |
Aug 25, 2015 | 30.52 | 30.52 | 28.44 | 28.46 | 6,606,301 | -1.27(-4.28%) |
Aug 24, 2015 | 30.57 | 30.96 | 29.66 | 29.73 | 7,628,328 | -2.01(-6.35%) |
Aug 21, 2015 | 32.32 | 32.53 | 31.72 | 31.75 | 4,416,780 | -0.74(-2.28%) |
Aug 20, 2015 | 32.61 | 32.85 | 32.46 | 32.49 | 4,111,373 | -0.39(-1.19%) |
Aug 19, 2015 | 32.81 | 33.08 | 32.81 | 32.88 | 3,530,831 | -0.11(-0.33%) |
Aug 18, 2015 | 32.71 | 33.18 | 32.61 | 32.99 | 3,993,131 | +0.24(+0.74%) |
Aug 17, 2015 | 32.12 | 32.75 | 32.12 | 32.75 | 3,042,003 | +0.46(+1.43%) |
Aug 14, 2015 | 32.11 | 32.31 | 31.86 | 32.29 | 2,543,489 | +0.08(+0.24%) |
Aug 13, 2015 | 31.91 | 32.30 | 31.82 | 32.21 | 3,110,848 | +0.05(+0.17%) |
Aug 12, 2015 | 31.93 | 32.16 | 31.80 | 32.15 | 4,337,566 | +0.03(+0.10%) |
Aug 11, 2015 | 31.76 | 32.21 | 31.68 | 32.12 | 3,824,262 | +0.32(+1.01%) |
Aug 10, 2015 | 32.00 | 32.01 | 31.69 | 31.80 | 2,975,785 | -0.02(-0.07%) |
Aug 07, 2015 | 31.77 | 31.86 | 31.53 | 31.82 | 2,473,633 | +0.05(+0.17%) |
Aug 06, 2015 | 31.55 | 31.82 | 31.33 | 31.77 | 4,086,555 | +0.16(+0.52%) |
Aug 05, 2015 | 31.75 | 31.86 | 31.45 | 31.61 | 3,222,507 | +0.02(+0.07%) |
Aug 04, 2015 | 31.57 | 31.98 | 31.52 | 31.58 | 2,858,609 | -0.15(-0.47%) |
Aug 03, 2015 | 31.75 | 31.91 | 31.57 | 31.73 | 2,454,266 | +0.02(+0.07%) |
Jul 31, 2015 | 31.72 | 31.91 | 31.55 | 31.71 | 4,283,161 | +0.32(+1.02%) |
Jul 30, 2015 | 31.58 | 31.72 | 31.24 | 31.39 | 2,496,321 | -0.34(-1.08%) |
Jul 29, 2015 | 31.51 | 31.86 | 31.35 | 31.73 | 2,625,677 | +0.22(+0.69%) |
Jul 28, 2015 | 31.29 | 31.57 | 31.11 | 31.51 | 3,916,074 | +0.32(+1.03%) |
Jul 27, 2015 | 31.07 | 31.33 | 30.93 | 31.19 | 2,781,334 | +0.07(+0.23%) |
Jul 24, 2015 | 31.08 | 31.28 | 30.96 | 31.12 | 2,811,295 | -0.05(-0.15%) |
Jul 23, 2015 | 31.45 | 31.49 | 30.90 | 31.17 | 3,849,515 | -0.17(-0.55%) |
Jul 22, 2015 | 31.75 | 32.00 | 31.15 | 31.34 | 4,987,108 | -0.13(-0.42%) |
Jul 21, 2015 | 30.88 | 31.57 | 30.57 | 31.47 | 5,419,018 | +0.52(+1.66%) |
Jul 20, 2015 | 30.69 | 31.04 | 30.49 | 30.96 | 4,131,160 | +0.12(+0.38%) |
Jul 17, 2015 | 30.76 | 30.90 | 30.46 | 30.84 | 2,988,076 | +0.00(+0.00%) |
Jul 16, 2015 | 30.52 | 30.87 | 30.45 | 30.84 | 2,915,832 | +0.39(+1.28%) |
Jul 15, 2015 | 30.36 | 30.60 | 30.25 | 30.45 | 2,955,590 | +0.09(+0.28%) |
Jul 14, 2015 | 30.40 | 30.47 | 30.10 | 30.36 | 2,142,437 | +0.03(+0.10%) |
Jul 13, 2015 | 30.35 | 30.54 | 30.09 | 30.33 | 4,190,622 | +0.22(+0.73%) |
Jul 10, 2015 | 30.05 | 30.36 | 29.94 | 30.11 | 2,893,483 | +0.25(+0.84%) |
Jul 09, 2015 | 30.06 | 30.19 | 29.71 | 29.86 | 2,804,110 | +0.03(+0.10%) |
Jul 08, 2015 | 30.08 | 30.15 | 29.76 | 29.83 | 2,572,375 | -0.38(-1.27%) |
Jul 07, 2015 | 29.79 | 30.28 | 29.79 | 30.22 | 4,172,821 | +0.63(+2.14%) |
Jul 06, 2015 | 29.37 | 29.69 | 29.33 | 29.58 | 3,831,962 | -0.03(-0.11%) |
Jul 02, 2015 | 29.74 | 29.62 | 29.62 | 29.62 | 3,219,586 | +0.10(+0.34%) |