Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 30.61 | 30.75 | 30.05 | 30.48 | 2,937,513 | +0.32(+1.05%) |
Sep 29, 2015 | 30.16 | 30.50 | 29.85 | 30.16 | 3,827,141 | +0.13(+0.43%) |
Sep 28, 2015 | 30.63 | 30.66 | 29.84 | 30.03 | 4,110,441 | -0.92(-2.98%) |
Sep 25, 2015 | 31.40 | 31.55 | 30.77 | 30.96 | 3,399,393 | -0.10(-0.31%) |
Sep 24, 2015 | 30.68 | 31.23 | 30.53 | 31.05 | 5,726,123 | +0.14(+0.44%) |
Sep 23, 2015 | 31.61 | 31.67 | 30.84 | 30.92 | 2,386,207 | -0.54(-1.71%) |
Sep 22, 2015 | 31.74 | 31.98 | 31.13 | 31.45 | 3,069,233 | -0.93(-2.88%) |
Sep 21, 2015 | 32.48 | 32.63 | 32.04 | 32.39 | 3,027,337 | +0.03(+0.10%) |
Sep 18, 2015 | 32.76 | 32.85 | 32.17 | 32.35 | 3,667,503 | -0.88(-2.66%) |
Sep 17, 2015 | 33.43 | 33.92 | 33.06 | 33.24 | 2,646,098 | -0.23(-0.70%) |
Sep 16, 2015 | 33.28 | 33.91 | 33.17 | 33.47 | 2,987,150 | +0.59(+1.81%) |
Sep 15, 2015 | 32.81 | 32.98 | 32.52 | 32.88 | 3,132,773 | +0.14(+0.42%) |
Sep 14, 2015 | 33.72 | 33.76 | 32.56 | 32.74 | 3,023,619 | -1.12(-3.30%) |
Sep 11, 2015 | 33.60 | 33.86 | 33.42 | 33.86 | 1,873,444 | +0.23(+0.69%) |
Sep 10, 2015 | 33.37 | 34.03 | 33.33 | 33.62 | 3,868,013 | +0.23(+0.67%) |
Sep 09, 2015 | 34.81 | 34.85 | 33.36 | 33.40 | 6,092,216 | -0.81(-2.37%) |
Sep 08, 2015 | 34.59 | 34.59 | 33.58 | 34.21 | 6,787,846 | +0.72(+2.14%) |
Sep 04, 2015 | 34.16 | 33.50 | 33.50 | 33.50 | 4,245,575 | -0.97(-2.82%) |
Sep 03, 2015 | 34.83 | 35.80 | 34.45 | 34.47 | 5,094,539 | +0.06(+0.19%) |
Sep 02, 2015 | 34.39 | 34.44 | 33.85 | 34.40 | 1,925,584 | +0.62(+1.83%) |
Sep 01, 2015 | 33.80 | 34.45 | 33.50 | 33.79 | 2,596,356 | -1.01(-2.91%) |
Aug 31, 2015 | 34.57 | 34.90 | 34.20 | 34.80 | 2,889,348 | -0.02(-0.05%) |
Aug 28, 2015 | 34.54 | 35.06 | 33.95 | 34.81 | 2,795,599 | +0.14(+0.42%) |
Aug 27, 2015 | 33.95 | 34.74 | 33.91 | 34.67 | 4,387,977 | +1.25(+3.73%) |
Aug 26, 2015 | 33.36 | 33.47 | 32.66 | 33.42 | 3,736,472 | +0.84(+2.57%) |
Aug 25, 2015 | 34.30 | 34.49 | 32.56 | 32.59 | 3,561,428 | -0.72(-2.17%) |
Aug 24, 2015 | 33.08 | 34.79 | 32.80 | 33.31 | 4,308,268 | -1.53(-4.38%) |
Aug 21, 2015 | 35.77 | 35.77 | 34.84 | 34.84 | 3,415,565 | -1.18(-3.28%) |
Aug 20, 2015 | 37.03 | 37.08 | 35.95 | 36.02 | 2,602,191 | -1.00(-2.69%) |
Aug 19, 2015 | 37.10 | 37.35 | 36.78 | 37.02 | 2,167,920 | -0.33(-0.88%) |
Aug 18, 2015 | 37.54 | 37.72 | 37.22 | 37.35 | 1,558,792 | -0.40(-1.06%) |
Aug 17, 2015 | 37.03 | 37.78 | 36.84 | 37.75 | 2,590,029 | +0.52(+1.40%) |
Aug 14, 2015 | 36.56 | 37.37 | 36.46 | 37.23 | 2,662,960 | +0.68(+1.87%) |
Aug 13, 2015 | 35.83 | 36.58 | 35.67 | 36.54 | 2,519,640 | +0.58(+1.61%) |
Aug 12, 2015 | 36.08 | 36.15 | 35.24 | 35.96 | 2,623,468 | -0.43(-1.19%) |
Aug 11, 2015 | 36.66 | 36.90 | 36.25 | 36.40 | 2,968,949 | -1.13(-3.02%) |
Aug 10, 2015 | 36.41 | 37.55 | 36.11 | 37.53 | 2,783,363 | +1.25(+3.43%) |
Aug 07, 2015 | 36.53 | 37.04 | 36.16 | 36.29 | 2,888,529 | -0.45(-1.23%) |
Aug 06, 2015 | 36.53 | 36.96 | 36.41 | 36.74 | 2,509,330 | +0.17(+0.46%) |
Aug 05, 2015 | 36.41 | 37.11 | 36.41 | 36.57 | 2,762,529 | +0.40(+1.11%) |
Aug 04, 2015 | 35.98 | 36.24 | 35.81 | 36.17 | 2,336,679 | +0.37(+1.03%) |
Aug 03, 2015 | 35.38 | 35.81 | 35.01 | 35.80 | 2,234,961 | +0.31(+0.88%) |
Jul 31, 2015 | 36.32 | 36.43 | 35.38 | 35.48 | 3,890,081 | -0.57(-1.58%) |
Jul 30, 2015 | 36.49 | 36.78 | 35.72 | 36.05 | 3,121,729 | -0.47(-1.30%) |
Jul 29, 2015 | 35.88 | 36.58 | 35.76 | 36.53 | 3,748,092 | +0.76(+2.11%) |
Jul 28, 2015 | 35.70 | 36.04 | 35.38 | 35.77 | 4,804,630 | +0.56(+1.60%) |
Jul 27, 2015 | 34.12 | 35.60 | 33.96 | 35.21 | 5,350,801 | +0.93(+2.72%) |
Jul 24, 2015 | 34.93 | 35.02 | 34.12 | 34.28 | 4,203,965 | -0.68(-1.95%) |
Jul 23, 2015 | 34.20 | 35.35 | 34.16 | 34.96 | 4,967,551 | +1.05(+3.11%) |
Jul 22, 2015 | 33.82 | 34.15 | 33.33 | 33.91 | 3,933,844 | -0.32(-0.94%) |
Jul 21, 2015 | 33.88 | 34.77 | 33.88 | 34.23 | 3,668,590 | +0.32(+0.95%) |
Jul 20, 2015 | 34.29 | 34.32 | 33.83 | 33.91 | 2,333,748 | -0.41(-1.19%) |
Jul 17, 2015 | 34.65 | 34.83 | 34.16 | 34.32 | 2,361,468 | -0.46(-1.32%) |
Jul 16, 2015 | 35.32 | 35.32 | 34.65 | 34.77 | 1,980,513 | -0.21(-0.60%) |
Jul 15, 2015 | 35.51 | 35.51 | 34.74 | 34.98 | 1,785,546 | -0.53(-1.49%) |
Jul 14, 2015 | 35.33 | 35.62 | 35.12 | 35.51 | 1,319,050 | +0.02(+0.07%) |
Jul 13, 2015 | 35.18 | 35.68 | 34.81 | 35.49 | 1,978,932 | +0.64(+1.85%) |
Jul 10, 2015 | 34.94 | 35.21 | 34.78 | 34.85 | 1,573,853 | +0.31(+0.91%) |
Jul 09, 2015 | 34.94 | 35.12 | 34.53 | 34.53 | 1,976,602 | +0.13(+0.37%) |
Jul 08, 2015 | 35.19 | 35.21 | 34.36 | 34.40 | 2,391,274 | -1.05(-2.97%) |
Jul 07, 2015 | 34.77 | 35.57 | 33.95 | 35.46 | 4,026,950 | +0.38(+1.08%) |
Jul 06, 2015 | 35.05 | 35.64 | 34.81 | 35.08 | 2,141,791 | -0.49(-1.38%) |
Jul 02, 2015 | 35.76 | 35.57 | 35.57 | 35.57 | 2,448,346 | -0.19(-0.54%) |