Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.46 | 30.27 | 28.97 | 29.68 | 1,637,996 | +0.40(+1.37%) |
Sep 29, 2015 | 29.45 | 30.01 | 29.01 | 29.28 | 1,258,307 | -0.24(-0.81%) |
Sep 28, 2015 | 30.67 | 30.80 | 29.45 | 29.52 | 1,581,000 | -1.49(-4.80%) |
Sep 25, 2015 | 31.56 | 31.69 | 30.67 | 31.01 | 1,058,100 | -0.12(-0.39%) |
Sep 24, 2015 | 30.67 | 31.46 | 30.14 | 31.13 | 1,965,357 | +0.08(+0.26%) |
Sep 23, 2015 | 32.45 | 32.52 | 31.04 | 31.05 | 1,099,942 | -1.16(-3.60%) |
Sep 22, 2015 | 31.60 | 32.62 | 31.40 | 32.21 | 1,671,461 | +0.09(+0.28%) |
Sep 21, 2015 | 32.46 | 32.57 | 31.83 | 32.12 | 1,071,925 | -0.11(-0.34%) |
Sep 18, 2015 | 33.04 | 33.67 | 32.07 | 32.23 | 2,143,981 | -1.47(-4.36%) |
Sep 17, 2015 | 34.77 | 35.21 | 33.61 | 33.70 | 1,685,095 | -0.97(-2.80%) |
Sep 16, 2015 | 34.00 | 35.11 | 33.71 | 34.67 | 1,870,719 | +1.01(+3.00%) |
Sep 15, 2015 | 33.14 | 34.09 | 33.14 | 33.66 | 1,430,196 | +0.76(+2.31%) |
Sep 14, 2015 | 32.55 | 33.08 | 32.03 | 32.90 | 1,506,717 | +0.18(+0.55%) |
Sep 11, 2015 | 32.05 | 32.74 | 31.59 | 32.72 | 2,078,670 | +0.08(+0.25%) |
Sep 10, 2015 | 32.37 | 33.14 | 32.09 | 32.64 | 1,829,079 | +0.11(+0.34%) |
Sep 09, 2015 | 33.38 | 33.88 | 32.46 | 32.53 | 1,900,954 | -0.72(-2.17%) |
Sep 08, 2015 | 33.06 | 34.89 | 32.08 | 33.25 | 1,869,704 | +0.68(+2.09%) |
Sep 04, 2015 | 33.50 | 32.57 | 32.57 | 32.57 | 1,580,500 | -1.34(-3.95%) |
Sep 03, 2015 | 34.34 | 34.90 | 33.30 | 33.91 | 1,845,733 | -0.40(-1.17%) |
Sep 02, 2015 | 34.88 | 35.06 | 33.09 | 34.31 | 1,272,895 | +0.03(+0.09%) |
Sep 01, 2015 | 34.95 | 35.82 | 33.99 | 34.28 | 1,656,855 | -1.55(-4.33%) |
Aug 31, 2015 | 34.70 | 36.08 | 33.86 | 35.83 | 2,006,169 | +0.79(+2.25%) |
Aug 28, 2015 | 35.02 | 36.55 | 34.70 | 35.04 | 2,343,201 | -0.30(-0.85%) |
Aug 27, 2015 | 33.72 | 36.17 | 33.72 | 35.34 | 2,590,352 | +2.48(+7.55%) |
Aug 26, 2015 | 33.60 | 33.80 | 32.23 | 32.86 | 2,174,518 | +0.08(+0.24%) |
Aug 25, 2015 | 34.34 | 34.37 | 32.59 | 32.78 | 2,155,905 | +0.09(+0.28%) |
Aug 24, 2015 | 32.33 | 33.64 | 31.51 | 32.69 | 3,114,662 | -1.13(-3.34%) |
Aug 21, 2015 | 33.25 | 34.41 | 33.15 | 33.82 | 1,666,534 | +0.06(+0.18%) |
Aug 20, 2015 | 33.93 | 34.22 | 33.37 | 33.76 | 1,466,993 | -0.37(-1.08%) |
Aug 19, 2015 | 35.18 | 35.54 | 33.40 | 34.13 | 1,850,782 | -1.51(-4.24%) |
Aug 18, 2015 | 35.59 | 36.48 | 35.29 | 35.64 | 1,362,119 | -0.12(-0.34%) |
Aug 17, 2015 | 35.73 | 36.41 | 35.37 | 35.76 | 2,297,535 | -0.21(-0.58%) |
Aug 14, 2015 | 35.73 | 36.30 | 35.10 | 35.97 | 1,434,769 | +0.47(+1.32%) |
Aug 13, 2015 | 35.88 | 36.66 | 34.26 | 35.50 | 1,339,212 | -0.87(-2.39%) |
Aug 12, 2015 | 34.72 | 36.56 | 34.55 | 36.37 | 2,046,797 | +1.18(+3.35%) |
Aug 11, 2015 | 34.65 | 35.27 | 34.05 | 35.19 | 2,143,404 | -0.20(-0.55%) |
Aug 10, 2015 | 33.86 | 35.41 | 32.98 | 35.38 | 1,962,833 | +2.23(+6.71%) |
Aug 07, 2015 | 34.05 | 34.75 | 32.76 | 33.16 | 2,077,046 | -0.89(-2.61%) |
Aug 06, 2015 | 32.98 | 34.55 | 31.99 | 34.05 | 4,545,179 | +1.88(+5.84%) |
Aug 05, 2015 | 33.57 | 34.18 | 31.92 | 32.17 | 2,441,808 | -0.85(-2.57%) |
Aug 04, 2015 | 33.00 | 33.80 | 32.72 | 33.02 | 1,761,517 | +0.17(+0.52%) |
Aug 03, 2015 | 32.60 | 33.63 | 31.91 | 32.85 | 3,046,456 | +0.09(+0.27%) |
Jul 31, 2015 | 32.83 | 33.13 | 32.40 | 32.76 | 2,416,775 | -0.10(-0.30%) |
Jul 30, 2015 | 33.30 | 33.96 | 32.56 | 32.86 | 1,947,804 | -0.69(-2.06%) |
Jul 29, 2015 | 32.52 | 33.66 | 31.95 | 33.55 | 2,349,999 | +0.74(+2.26%) |
Jul 28, 2015 | 32.30 | 33.28 | 31.57 | 32.81 | 3,069,329 | +0.93(+2.92%) |
Jul 27, 2015 | 33.18 | 33.55 | 31.82 | 31.88 | 3,186,645 | -1.81(-5.37%) |
Jul 24, 2015 | 35.25 | 35.25 | 33.41 | 33.69 | 2,406,883 | -1.59(-4.51%) |
Jul 23, 2015 | 36.36 | 36.99 | 35.19 | 35.28 | 2,614,466 | -1.24(-3.40%) |
Jul 22, 2015 | 36.49 | 36.96 | 36.03 | 36.52 | 1,084,626 | -0.11(-0.30%) |
Jul 21, 2015 | 36.01 | 37.36 | 35.89 | 36.63 | 2,087,163 | +0.52(+1.44%) |
Jul 20, 2015 | 37.84 | 37.96 | 35.93 | 36.11 | 1,442,697 | -1.53(-4.06%) |
Jul 17, 2015 | 38.27 | 38.41 | 37.58 | 37.64 | 1,177,880 | -0.79(-2.06%) |
Jul 16, 2015 | 38.89 | 39.33 | 38.28 | 38.43 | 997,268 | -0.38(-0.98%) |
Jul 15, 2015 | 39.14 | 39.92 | 38.55 | 38.81 | 1,432,242 | -0.62(-1.57%) |
Jul 14, 2015 | 38.25 | 39.84 | 38.25 | 39.43 | 1,342,705 | +1.00(+2.60%) |
Jul 13, 2015 | 38.42 | 38.55 | 37.72 | 38.43 | 1,297,337 | +0.36(+0.95%) |
Jul 10, 2015 | 38.59 | 39.06 | 37.97 | 38.07 | 1,188,418 | -0.59(-1.53%) |
Jul 09, 2015 | 38.35 | 38.88 | 38.06 | 38.66 | 1,331,472 | +0.88(+2.33%) |
Jul 08, 2015 | 38.72 | 39.11 | 37.54 | 37.78 | 1,376,918 | -1.17(-3.00%) |
Jul 07, 2015 | 37.80 | 39.03 | 36.58 | 38.95 | 1,783,250 | +1.17(+3.10%) |
Jul 06, 2015 | 37.72 | 38.38 | 37.02 | 37.78 | 1,333,133 | -0.58(-1.51%) |
Jul 02, 2015 | 38.45 | 38.36 | 38.36 | 38.36 | 1,377,500 | -0.03(-0.08%) |