Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.20 | 34.56 | 33.92 | 34.48 | 7,154,418 | +0.52(+1.54%) |
Sep 29, 2015 | 34.12 | 34.54 | 33.55 | 33.95 | 6,005,498 | +0.33(+0.98%) |
Sep 28, 2015 | 33.96 | 33.98 | 33.32 | 33.63 | 8,927,344 | -0.67(-1.95%) |
Sep 25, 2015 | 34.17 | 34.37 | 33.70 | 34.29 | 5,296,156 | +0.49(+1.44%) |
Sep 24, 2015 | 33.66 | 34.19 | 33.26 | 33.81 | 6,611,787 | -0.15(-0.43%) |
Sep 23, 2015 | 34.36 | 34.60 | 33.69 | 33.95 | 6,148,853 | -0.37(-1.07%) |
Sep 22, 2015 | 33.65 | 34.49 | 33.62 | 34.32 | 8,489,542 | +0.14(+0.40%) |
Sep 21, 2015 | 35.29 | 35.33 | 34.13 | 34.18 | 5,152,236 | -0.66(-1.89%) |
Sep 18, 2015 | 35.52 | 35.76 | 34.60 | 34.84 | 6,664,200 | -1.39(-3.84%) |
Sep 17, 2015 | 36.53 | 36.88 | 35.98 | 36.23 | 5,080,743 | -0.39(-1.07%) |
Sep 16, 2015 | 35.86 | 37.10 | 35.67 | 36.63 | 5,425,744 | +1.21(+3.41%) |
Sep 15, 2015 | 35.46 | 35.91 | 35.15 | 35.42 | 4,271,199 | +0.10(+0.29%) |
Sep 14, 2015 | 35.22 | 35.52 | 34.94 | 35.32 | 4,547,248 | -0.06(-0.18%) |
Sep 11, 2015 | 35.26 | 35.52 | 34.89 | 35.38 | 5,834,510 | -0.56(-1.55%) |
Sep 10, 2015 | 35.64 | 36.61 | 35.02 | 35.94 | 7,163,886 | +0.41(+1.16%) |
Sep 09, 2015 | 37.10 | 37.27 | 35.27 | 35.53 | 6,695,245 | -1.25(-3.39%) |
Sep 08, 2015 | 36.95 | 37.11 | 36.46 | 36.78 | 5,899,627 | +0.16(+0.44%) |
Sep 04, 2015 | 36.44 | 36.61 | 36.61 | 36.61 | 5,757,785 | -0.48(-1.29%) |
Sep 03, 2015 | 37.06 | 37.81 | 36.68 | 37.09 | 5,854,443 | +0.10(+0.27%) |
Sep 02, 2015 | 38.05 | 38.08 | 36.55 | 36.99 | 7,289,693 | -0.44(-1.18%) |
Sep 01, 2015 | 36.91 | 38.46 | 36.86 | 37.44 | 7,446,177 | -0.89(-2.32%) |
Aug 31, 2015 | 36.98 | 38.51 | 36.64 | 38.32 | 6,991,143 | +0.62(+1.63%) |
Aug 28, 2015 | 36.89 | 38.52 | 36.88 | 37.71 | 6,417,074 | +0.26(+0.70%) |
Aug 27, 2015 | 36.18 | 37.51 | 36.18 | 37.45 | 9,525,339 | +2.11(+5.97%) |
Aug 26, 2015 | 35.12 | 36.07 | 34.05 | 35.34 | 12,500,579 | +1.52(+4.50%) |
Aug 25, 2015 | 34.98 | 35.15 | 33.74 | 33.81 | 9,841,844 | +0.09(+0.27%) |
Aug 24, 2015 | 31.80 | 34.80 | 31.27 | 33.72 | 14,854,467 | +0.04(+0.11%) |
Aug 21, 2015 | 34.55 | 35.17 | 33.67 | 33.69 | 8,766,289 | -1.10(-3.15%) |
Aug 20, 2015 | 35.31 | 35.78 | 34.77 | 34.78 | 7,293,751 | -0.61(-1.71%) |
Aug 19, 2015 | 35.61 | 35.96 | 35.30 | 35.39 | 7,037,078 | -0.58(-1.61%) |
Aug 18, 2015 | 35.71 | 36.23 | 35.69 | 35.97 | 4,941,315 | +0.20(+0.56%) |
Aug 17, 2015 | 35.76 | 36.05 | 35.49 | 35.77 | 5,931,296 | -0.04(-0.10%) |
Aug 14, 2015 | 35.95 | 36.40 | 35.53 | 35.81 | 6,268,207 | -0.25(-0.70%) |
Aug 13, 2015 | 36.69 | 36.82 | 35.80 | 36.06 | 8,159,802 | -1.05(-2.83%) |
Aug 12, 2015 | 36.67 | 37.32 | 36.31 | 37.11 | 6,544,838 | +0.45(+1.23%) |
Aug 11, 2015 | 36.28 | 36.68 | 35.91 | 36.66 | 7,300,308 | -0.37(-1.00%) |
Aug 10, 2015 | 35.97 | 37.14 | 35.93 | 37.03 | 10,047,374 | +1.06(+2.94%) |
Aug 07, 2015 | 36.63 | 36.89 | 35.86 | 35.97 | 8,716,395 | -0.79(-2.14%) |
Aug 06, 2015 | 36.44 | 37.06 | 36.08 | 36.76 | 11,860,345 | +0.20(+0.54%) |
Aug 05, 2015 | 37.07 | 37.44 | 36.27 | 36.56 | 6,850,791 | -0.24(-0.66%) |
Aug 04, 2015 | 37.54 | 37.71 | 36.68 | 36.80 | 6,629,626 | -0.29(-0.78%) |
Aug 03, 2015 | 37.79 | 38.21 | 37.00 | 37.09 | 6,065,107 | -1.05(-2.75%) |
Jul 31, 2015 | 39.03 | 39.33 | 37.90 | 38.14 | 5,486,795 | -1.14(-2.90%) |
Jul 30, 2015 | 39.72 | 39.94 | 38.98 | 39.28 | 4,016,652 | -0.45(-1.14%) |
Jul 29, 2015 | 38.61 | 39.88 | 38.59 | 39.74 | 5,853,700 | +0.87(+2.24%) |
Jul 28, 2015 | 38.07 | 38.92 | 36.49 | 38.87 | 7,535,726 | +1.16(+3.07%) |
Jul 27, 2015 | 37.70 | 38.43 | 37.33 | 37.71 | 7,169,804 | -0.52(-1.35%) |
Jul 24, 2015 | 38.90 | 39.19 | 38.08 | 38.22 | 5,238,333 | -0.63(-1.63%) |
Jul 23, 2015 | 38.37 | 39.02 | 37.69 | 38.86 | 5,631,404 | +0.91(+2.41%) |
Jul 22, 2015 | 38.98 | 39.08 | 37.80 | 37.94 | 8,735,806 | -1.38(-3.50%) |
Jul 21, 2015 | 39.25 | 40.17 | 39.20 | 39.32 | 4,083,379 | +0.27(+0.70%) |
Jul 20, 2015 | 38.98 | 39.23 | 38.48 | 39.05 | 5,657,104 | +0.11(+0.28%) |
Jul 17, 2015 | 38.57 | 39.17 | 38.56 | 38.94 | 7,984,460 | -0.43(-1.10%) |
Jul 16, 2015 | 39.90 | 40.08 | 39.27 | 39.37 | 4,460,160 | -0.21(-0.53%) |
Jul 15, 2015 | 40.96 | 41.13 | 39.56 | 39.58 | 5,877,154 | -1.63(-3.95%) |
Jul 14, 2015 | 41.31 | 42.11 | 41.06 | 41.21 | 4,878,932 | -0.16(-0.39%) |
Jul 13, 2015 | 40.93 | 41.71 | 40.59 | 41.37 | 5,056,100 | +0.64(+1.58%) |
Jul 10, 2015 | 40.74 | 41.10 | 40.51 | 40.73 | 4,508,095 | +0.37(+0.92%) |
Jul 09, 2015 | 40.51 | 40.73 | 40.22 | 40.36 | 7,751,907 | +0.38(+0.95%) |
Jul 08, 2015 | 40.48 | 41.08 | 39.97 | 39.98 | 5,186,862 | -0.91(-2.24%) |
Jul 07, 2015 | 40.67 | 41.19 | 39.70 | 40.89 | 8,466,780 | +0.10(+0.24%) |
Jul 06, 2015 | 42.05 | 42.34 | 40.66 | 40.80 | 9,369,800 | -2.14(-4.98%) |
Jul 02, 2015 | 42.66 | 42.93 | 42.93 | 42.93 | 4,839,575 | +0.43(+1.00%) |