Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.55 | 26.90 | 25.87 | 26.64 | 9,152,808 | +0.47(+1.81%) |
Sep 29, 2015 | 26.62 | 26.72 | 25.87 | 26.16 | 7,120,101 | -0.23(-0.87%) |
Sep 28, 2015 | 27.30 | 27.44 | 26.39 | 26.39 | 8,059,793 | -1.24(-4.47%) |
Sep 25, 2015 | 27.91 | 28.01 | 27.40 | 27.63 | 5,923,002 | -0.09(-0.34%) |
Sep 24, 2015 | 27.08 | 27.97 | 26.87 | 27.72 | 6,682,269 | +0.32(+1.18%) |
Sep 23, 2015 | 28.41 | 28.58 | 27.34 | 27.40 | 5,573,997 | -0.97(-3.42%) |
Sep 22, 2015 | 28.48 | 29.17 | 28.10 | 28.37 | 7,032,965 | -0.60(-2.06%) |
Sep 21, 2015 | 28.87 | 29.30 | 28.34 | 28.97 | 4,716,052 | +0.39(+1.38%) |
Sep 18, 2015 | 28.70 | 29.03 | 28.27 | 28.57 | 7,962,813 | -0.74(-2.52%) |
Sep 17, 2015 | 29.51 | 30.14 | 29.16 | 29.31 | 7,240,764 | -0.17(-0.58%) |
Sep 16, 2015 | 28.36 | 29.53 | 28.36 | 29.48 | 5,991,837 | +1.35(+4.80%) |
Sep 15, 2015 | 28.09 | 28.46 | 27.86 | 28.13 | 4,401,726 | +0.19(+0.67%) |
Sep 14, 2015 | 27.81 | 28.01 | 27.42 | 27.95 | 6,172,965 | +0.05(+0.18%) |
Sep 11, 2015 | 28.01 | 28.16 | 27.38 | 27.90 | 6,533,277 | -0.65(-2.29%) |
Sep 10, 2015 | 28.47 | 28.98 | 28.05 | 28.55 | 8,204,981 | +0.21(+0.76%) |
Sep 09, 2015 | 29.20 | 29.63 | 28.12 | 28.33 | 10,794,819 | -0.58(-2.00%) |
Sep 08, 2015 | 29.08 | 29.11 | 28.18 | 28.91 | 6,484,891 | +0.26(+0.90%) |
Sep 04, 2015 | 28.55 | 28.66 | 28.66 | 28.66 | 5,402,177 | -0.49(-1.69%) |
Sep 03, 2015 | 29.15 | 30.13 | 28.83 | 29.15 | 7,501,068 | +0.08(+0.27%) |
Sep 02, 2015 | 29.39 | 29.44 | 27.94 | 29.07 | 7,492,280 | +0.28(+0.97%) |
Sep 01, 2015 | 29.32 | 30.05 | 28.53 | 28.79 | 9,352,640 | -1.66(-5.46%) |
Aug 31, 2015 | 29.68 | 30.83 | 28.91 | 30.45 | 9,980,999 | +0.33(+1.09%) |
Aug 28, 2015 | 28.93 | 30.50 | 28.81 | 30.13 | 11,910,329 | +1.01(+3.48%) |
Aug 27, 2015 | 28.07 | 29.42 | 27.98 | 29.11 | 12,689,600 | +1.66(+6.06%) |
Aug 26, 2015 | 26.70 | 27.47 | 26.39 | 27.45 | 10,262,166 | +1.30(+4.97%) |
Aug 25, 2015 | 28.26 | 28.26 | 26.15 | 26.15 | 11,049,383 | -1.04(-3.81%) |
Aug 24, 2015 | 27.43 | 28.76 | 26.41 | 27.19 | 15,096,991 | -2.15(-7.33%) |
Aug 21, 2015 | 30.24 | 30.51 | 29.33 | 29.33 | 8,003,090 | -1.23(-4.02%) |
Aug 20, 2015 | 32.19 | 32.19 | 30.55 | 30.56 | 7,511,176 | -1.32(-4.14%) |
Aug 19, 2015 | 32.78 | 32.94 | 31.73 | 31.88 | 6,111,390 | -1.11(-3.37%) |
Aug 18, 2015 | 32.87 | 33.33 | 32.77 | 33.00 | 5,549,481 | -0.14(-0.41%) |
Aug 17, 2015 | 32.69 | 33.35 | 32.55 | 33.13 | 4,823,915 | +0.25(+0.76%) |
Aug 14, 2015 | 32.75 | 33.21 | 32.62 | 32.88 | 8,348,882 | +0.04(+0.11%) |
Aug 13, 2015 | 33.76 | 33.92 | 32.78 | 32.85 | 7,242,615 | -1.33(-3.91%) |
Aug 12, 2015 | 33.71 | 34.28 | 32.97 | 34.18 | 7,601,831 | +0.41(+1.23%) |
Aug 11, 2015 | 33.35 | 33.99 | 33.25 | 33.77 | 7,996,169 | -0.41(-1.21%) |
Aug 10, 2015 | 33.30 | 34.43 | 32.95 | 34.18 | 8,982,287 | +1.05(+3.17%) |
Aug 07, 2015 | 34.30 | 34.80 | 32.82 | 33.13 | 6,111,638 | -1.35(-3.91%) |
Aug 06, 2015 | 33.48 | 34.72 | 33.16 | 34.48 | 8,260,082 | +0.96(+2.88%) |
Aug 05, 2015 | 35.94 | 36.89 | 33.32 | 33.52 | 11,147,394 | -1.28(-3.67%) |
Aug 04, 2015 | 34.73 | 35.45 | 34.35 | 34.80 | 6,569,472 | +0.27(+0.79%) |
Aug 03, 2015 | 34.80 | 35.45 | 34.35 | 34.52 | 5,909,323 | -0.76(-2.14%) |
Jul 31, 2015 | 35.84 | 35.95 | 35.23 | 35.28 | 5,572,346 | -0.85(-2.35%) |
Jul 30, 2015 | 36.41 | 36.89 | 35.79 | 36.13 | 4,925,564 | -0.41(-1.11%) |
Jul 29, 2015 | 35.62 | 36.94 | 35.47 | 36.54 | 6,217,237 | +0.85(+2.38%) |
Jul 28, 2015 | 35.07 | 36.02 | 34.72 | 35.69 | 6,871,832 | +0.83(+2.38%) |
Jul 27, 2015 | 34.57 | 35.28 | 34.42 | 34.86 | 7,940,794 | -0.41(-1.15%) |
Jul 24, 2015 | 36.47 | 36.51 | 35.00 | 35.27 | 7,033,165 | -1.26(-3.44%) |
Jul 23, 2015 | 36.56 | 36.72 | 35.94 | 36.52 | 4,970,817 | +0.01(+0.04%) |
Jul 22, 2015 | 37.01 | 37.08 | 36.14 | 36.51 | 5,400,454 | -0.67(-1.81%) |
Jul 21, 2015 | 37.16 | 37.50 | 36.91 | 37.18 | 6,089,863 | +0.18(+0.48%) |
Jul 20, 2015 | 38.10 | 38.29 | 37.00 | 37.00 | 6,553,878 | -1.29(-3.37%) |
Jul 17, 2015 | 38.64 | 38.81 | 38.15 | 38.29 | 3,898,389 | -0.52(-1.34%) |
Jul 16, 2015 | 39.31 | 39.54 | 38.66 | 38.81 | 4,069,152 | -0.34(-0.86%) |
Jul 15, 2015 | 39.71 | 40.24 | 38.87 | 39.15 | 4,993,141 | -0.93(-2.32%) |
Jul 14, 2015 | 39.55 | 40.31 | 39.28 | 40.08 | 4,482,917 | +0.53(+1.34%) |
Jul 13, 2015 | 39.96 | 39.98 | 39.29 | 39.55 | 4,584,279 | -0.32(-0.81%) |
Jul 10, 2015 | 40.41 | 40.64 | 39.75 | 39.87 | 3,862,505 | -0.06(-0.16%) |
Jul 09, 2015 | 40.51 | 40.78 | 39.93 | 39.94 | 3,569,325 | +0.28(+0.70%) |
Jul 08, 2015 | 40.67 | 41.04 | 39.44 | 39.66 | 4,237,215 | -1.26(-3.09%) |
Jul 07, 2015 | 40.39 | 40.97 | 39.35 | 40.92 | 4,911,343 | +0.46(+1.13%) |
Jul 06, 2015 | 40.56 | 41.36 | 40.31 | 40.46 | 4,560,427 | -0.85(-2.06%) |
Jul 02, 2015 | 41.31 | 41.31 | 41.31 | 41.31 | 3,958,832 | +0.10(+0.24%) |