Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 33.34 | 33.57 | 33.24 | 33.54 | 5,810,756 | +0.42(+1.25%) |
Sep 29, 2015 | 33.11 | 33.29 | 32.96 | 33.12 | 5,972,165 | +0.03(+0.10%) |
Sep 28, 2015 | 33.29 | 33.42 | 33.00 | 33.09 | 8,679,455 | -0.45(-1.34%) |
Sep 25, 2015 | 33.74 | 33.89 | 33.46 | 33.54 | 7,259,235 | +0.31(+0.93%) |
Sep 24, 2015 | 32.70 | 33.28 | 32.66 | 33.23 | 6,351,019 | +0.20(+0.59%) |
Sep 23, 2015 | 32.85 | 33.25 | 32.74 | 33.03 | 4,871,293 | +0.23(+0.69%) |
Sep 22, 2015 | 32.64 | 32.96 | 32.56 | 32.81 | 4,894,834 | -0.29(-0.86%) |
Sep 21, 2015 | 32.94 | 33.28 | 32.74 | 33.09 | 3,595,269 | +0.48(+1.47%) |
Sep 18, 2015 | 32.81 | 32.84 | 32.42 | 32.61 | 9,914,356 | -0.73(-2.19%) |
Sep 17, 2015 | 34.13 | 34.49 | 33.18 | 33.34 | 12,443,811 | -0.80(-2.35%) |
Sep 16, 2015 | 34.16 | 34.19 | 33.76 | 34.14 | 3,155,354 | +0.07(+0.21%) |
Sep 15, 2015 | 33.75 | 34.20 | 33.68 | 34.07 | 2,765,304 | +0.45(+1.33%) |
Sep 14, 2015 | 33.51 | 33.83 | 33.42 | 33.63 | 3,930,140 | +0.10(+0.29%) |
Sep 11, 2015 | 33.49 | 33.57 | 33.20 | 33.53 | 2,421,722 | +0.00(+0.00%) |
Sep 10, 2015 | 33.21 | 33.72 | 33.08 | 33.53 | 2,941,561 | +0.28(+0.85%) |
Sep 09, 2015 | 33.78 | 33.87 | 33.21 | 33.24 | 4,573,029 | -0.19(-0.56%) |
Sep 08, 2015 | 33.14 | 33.48 | 32.94 | 33.43 | 3,211,731 | +0.88(+2.69%) |
Sep 04, 2015 | 32.42 | 32.56 | 32.56 | 32.56 | 3,216,999 | -0.21(-0.64%) |
Sep 03, 2015 | 32.46 | 33.02 | 32.46 | 32.77 | 4,647,708 | +0.22(+0.67%) |
Sep 02, 2015 | 32.37 | 32.56 | 32.03 | 32.55 | 4,921,719 | +0.55(+1.72%) |
Sep 01, 2015 | 32.92 | 32.92 | 31.83 | 32.00 | 8,972,775 | -1.31(-3.92%) |
Aug 31, 2015 | 32.82 | 33.44 | 32.77 | 33.30 | 3,940,958 | +0.30(+0.91%) |
Aug 28, 2015 | 32.60 | 33.17 | 32.60 | 33.00 | 4,425,832 | +0.07(+0.22%) |
Aug 27, 2015 | 32.86 | 33.23 | 32.50 | 32.93 | 12,059,106 | +0.61(+1.88%) |
Aug 26, 2015 | 31.99 | 32.36 | 31.41 | 32.32 | 9,120,553 | +1.05(+3.37%) |
Aug 25, 2015 | 32.35 | 32.86 | 31.21 | 31.27 | 8,543,043 | -0.66(-2.06%) |
Aug 24, 2015 | 31.74 | 32.92 | 28.39 | 31.92 | 11,004,642 | -1.55(-4.63%) |
Aug 21, 2015 | 33.54 | 33.90 | 33.28 | 33.47 | 8,779,503 | -0.41(-1.22%) |
Aug 20, 2015 | 34.41 | 34.47 | 33.88 | 33.89 | 7,802,451 | -0.89(-2.56%) |
Aug 19, 2015 | 35.16 | 35.25 | 34.78 | 34.78 | 6,591,949 | -0.54(-1.52%) |
Aug 18, 2015 | 35.44 | 35.60 | 35.10 | 35.31 | 4,097,625 | +0.01(+0.02%) |
Aug 17, 2015 | 35.16 | 35.56 | 34.79 | 35.30 | 5,134,865 | +0.06(+0.16%) |
Aug 14, 2015 | 34.88 | 35.27 | 34.79 | 35.25 | 3,860,189 | +0.44(+1.26%) |
Aug 13, 2015 | 34.87 | 34.96 | 34.51 | 34.81 | 4,864,672 | +0.13(+0.37%) |
Aug 12, 2015 | 35.00 | 35.12 | 34.20 | 34.68 | 7,590,304 | -0.64(-1.81%) |
Aug 11, 2015 | 35.64 | 35.69 | 35.09 | 35.32 | 4,397,544 | -0.50(-1.40%) |
Aug 10, 2015 | 35.63 | 35.86 | 35.50 | 35.82 | 2,641,605 | +0.50(+1.42%) |
Aug 07, 2015 | 35.48 | 35.77 | 35.01 | 35.32 | 4,282,882 | -0.22(-0.62%) |
Aug 06, 2015 | 35.83 | 35.92 | 35.34 | 35.54 | 4,678,246 | -0.21(-0.59%) |
Aug 05, 2015 | 35.79 | 36.09 | 35.52 | 35.75 | 3,588,369 | +0.30(+0.85%) |
Aug 04, 2015 | 35.43 | 35.77 | 35.35 | 35.45 | 4,785,799 | +0.07(+0.21%) |
Aug 03, 2015 | 35.42 | 35.52 | 35.04 | 35.38 | 7,233,113 | +0.01(+0.02%) |
Jul 31, 2015 | 35.34 | 35.50 | 35.12 | 35.37 | 4,451,183 | -0.06(-0.18%) |
Jul 30, 2015 | 35.34 | 35.50 | 35.13 | 35.43 | 2,267,965 | +0.08(+0.23%) |
Jul 29, 2015 | 35.40 | 35.45 | 35.06 | 35.35 | 11,721,994 | +0.08(+0.23%) |
Jul 28, 2015 | 35.42 | 35.47 | 34.92 | 35.27 | 5,305,250 | +0.05(+0.14%) |
Jul 27, 2015 | 35.20 | 35.36 | 34.94 | 35.22 | 6,527,321 | -0.28(-0.80%) |
Jul 24, 2015 | 36.01 | 36.01 | 35.47 | 35.51 | 6,109,494 | -0.45(-1.26%) |
Jul 23, 2015 | 36.64 | 36.72 | 35.89 | 35.96 | 5,366,039 | -0.55(-1.51%) |
Jul 22, 2015 | 35.90 | 36.67 | 35.90 | 36.51 | 4,080,190 | +0.45(+1.24%) |
Jul 21, 2015 | 36.37 | 36.69 | 36.00 | 36.07 | 3,591,876 | -0.17(-0.47%) |
Jul 20, 2015 | 36.07 | 36.29 | 35.94 | 36.24 | 3,430,403 | +0.19(+0.54%) |
Jul 17, 2015 | 36.33 | 36.39 | 35.75 | 36.04 | 4,004,764 | -0.41(-1.11%) |
Jul 16, 2015 | 36.55 | 36.73 | 36.37 | 36.45 | 6,481,230 | +0.11(+0.29%) |
Jul 15, 2015 | 36.22 | 36.49 | 36.16 | 36.34 | 4,661,227 | +0.16(+0.45%) |
Jul 14, 2015 | 35.95 | 36.20 | 35.80 | 36.18 | 4,196,576 | +0.09(+0.25%) |
Jul 13, 2015 | 36.14 | 36.24 | 35.94 | 36.09 | 4,543,293 | +0.28(+0.77%) |
Jul 10, 2015 | 35.79 | 35.94 | 35.59 | 35.82 | 7,917,704 | +0.49(+1.38%) |
Jul 09, 2015 | 35.27 | 35.49 | 35.08 | 35.33 | 4,821,420 | +0.48(+1.37%) |
Jul 08, 2015 | 34.79 | 34.97 | 34.66 | 34.85 | 5,140,352 | -0.28(-0.81%) |
Jul 07, 2015 | 35.41 | 35.47 | 34.66 | 35.13 | 7,789,938 | -0.49(-1.37%) |
Jul 06, 2015 | 35.13 | 35.63 | 35.11 | 35.62 | 5,684,540 | -0.01(-0.02%) |
Jul 02, 2015 | 36.15 | 35.63 | 35.63 | 35.63 | 6,659,934 | -0.63(-1.74%) |