Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 37.20 | 38.25 | 37.08 | 38.22 | 3,385,348 | +1.00(+2.68%) |
Sep 29, 2015 | 37.16 | 37.58 | 37.08 | 37.23 | 3,313,088 | +0.16(+0.43%) |
Sep 28, 2015 | 36.87 | 37.15 | 36.75 | 37.07 | 2,650,407 | +0.15(+0.41%) |
Sep 25, 2015 | 36.49 | 37.28 | 36.20 | 36.92 | 2,294,973 | +0.54(+1.49%) |
Sep 24, 2015 | 35.94 | 36.43 | 35.84 | 36.37 | 3,021,596 | +0.34(+0.94%) |
Sep 23, 2015 | 35.85 | 36.15 | 35.70 | 36.03 | 2,142,051 | +0.19(+0.53%) |
Sep 22, 2015 | 35.74 | 36.00 | 35.56 | 35.85 | 2,163,976 | -0.03(-0.08%) |
Sep 21, 2015 | 35.77 | 35.99 | 35.60 | 35.88 | 1,909,651 | +0.22(+0.61%) |
Sep 18, 2015 | 35.82 | 36.31 | 35.56 | 35.66 | 4,759,250 | -0.33(-0.92%) |
Sep 17, 2015 | 35.35 | 36.49 | 35.17 | 35.99 | 3,953,989 | +0.72(+2.03%) |
Sep 16, 2015 | 35.23 | 35.44 | 35.08 | 35.27 | 2,555,255 | +0.01(+0.02%) |
Sep 15, 2015 | 35.00 | 35.35 | 34.79 | 35.26 | 2,336,896 | +0.34(+0.97%) |
Sep 14, 2015 | 34.80 | 35.09 | 34.71 | 34.92 | 1,495,475 | +0.12(+0.35%) |
Sep 11, 2015 | 34.24 | 34.80 | 34.09 | 34.80 | 2,733,887 | +0.45(+1.30%) |
Sep 10, 2015 | 34.21 | 34.67 | 34.21 | 34.36 | 2,261,223 | +0.04(+0.10%) |
Sep 09, 2015 | 34.80 | 34.88 | 34.25 | 34.32 | 2,304,946 | -0.46(-1.31%) |
Sep 08, 2015 | 34.52 | 34.85 | 34.47 | 34.78 | 2,285,285 | +0.55(+1.62%) |
Sep 04, 2015 | 34.44 | 34.22 | 34.22 | 34.22 | 1,997,611 | -0.54(-1.55%) |
Sep 03, 2015 | 34.69 | 34.88 | 34.55 | 34.76 | 2,771,982 | +0.23(+0.67%) |
Sep 02, 2015 | 34.82 | 34.88 | 34.33 | 34.53 | 3,115,079 | +0.06(+0.17%) |
Sep 01, 2015 | 34.96 | 34.98 | 34.29 | 34.47 | 3,113,717 | -0.88(-2.48%) |
Aug 31, 2015 | 36.01 | 36.13 | 35.09 | 35.35 | 3,650,757 | -0.79(-2.17%) |
Aug 28, 2015 | 36.29 | 36.49 | 35.57 | 36.13 | 2,071,915 | -0.22(-0.62%) |
Aug 27, 2015 | 36.19 | 36.38 | 35.82 | 36.36 | 1,688,521 | +0.38(+1.06%) |
Aug 26, 2015 | 35.62 | 36.06 | 35.21 | 35.98 | 2,161,605 | +0.62(+1.76%) |
Aug 25, 2015 | 36.84 | 37.20 | 35.32 | 35.35 | 2,884,324 | -1.25(-3.41%) |
Aug 24, 2015 | 36.91 | 37.87 | 36.42 | 36.60 | 4,010,293 | -1.59(-4.15%) |
Aug 21, 2015 | 38.53 | 38.72 | 38.17 | 38.19 | 2,290,340 | -0.43(-1.12%) |
Aug 20, 2015 | 38.49 | 39.02 | 38.38 | 38.62 | 1,827,298 | -0.04(-0.12%) |
Aug 19, 2015 | 38.40 | 38.75 | 38.18 | 38.67 | 2,050,665 | +0.16(+0.41%) |
Aug 18, 2015 | 38.45 | 38.64 | 38.29 | 38.51 | 2,410,660 | -0.10(-0.27%) |
Aug 17, 2015 | 38.33 | 38.71 | 38.25 | 38.62 | 1,679,906 | +0.32(+0.84%) |
Aug 14, 2015 | 38.04 | 38.33 | 37.82 | 38.30 | 1,183,582 | +0.29(+0.77%) |
Aug 13, 2015 | 37.87 | 38.18 | 37.56 | 38.00 | 1,889,490 | -0.09(-0.24%) |
Aug 12, 2015 | 37.73 | 38.27 | 37.73 | 38.09 | 1,734,868 | +0.37(+0.99%) |
Aug 11, 2015 | 37.46 | 37.92 | 37.31 | 37.72 | 1,589,148 | +0.29(+0.78%) |
Aug 10, 2015 | 37.39 | 37.55 | 37.26 | 37.43 | 2,452,143 | +0.16(+0.44%) |
Aug 07, 2015 | 36.86 | 37.39 | 36.69 | 37.26 | 2,864,388 | +0.20(+0.55%) |
Aug 06, 2015 | 36.87 | 37.13 | 36.65 | 37.06 | 2,080,508 | +0.22(+0.59%) |
Aug 05, 2015 | 36.88 | 37.08 | 36.72 | 36.84 | 1,118,144 | +0.10(+0.28%) |
Aug 04, 2015 | 37.28 | 37.28 | 36.68 | 36.74 | 1,343,236 | -0.56(-1.50%) |
Aug 03, 2015 | 37.24 | 37.58 | 37.09 | 37.30 | 2,419,001 | +0.10(+0.26%) |
Jul 31, 2015 | 37.09 | 37.40 | 36.72 | 37.20 | 2,667,682 | +0.71(+1.95%) |
Jul 30, 2015 | 36.01 | 36.57 | 35.94 | 36.49 | 1,818,690 | +0.36(+0.99%) |
Jul 29, 2015 | 35.99 | 36.17 | 35.77 | 36.13 | 1,564,454 | +0.13(+0.35%) |
Jul 28, 2015 | 35.82 | 36.05 | 35.65 | 36.01 | 1,751,423 | +0.19(+0.52%) |
Jul 27, 2015 | 35.37 | 36.00 | 35.37 | 35.82 | 1,613,633 | +0.49(+1.40%) |
Jul 24, 2015 | 35.38 | 35.59 | 35.20 | 35.32 | 3,393,772 | -0.10(-0.30%) |
Jul 23, 2015 | 35.78 | 35.78 | 35.14 | 35.43 | 3,593,942 | -0.36(-1.00%) |
Jul 22, 2015 | 35.65 | 36.24 | 35.44 | 35.79 | 4,636,277 | +0.23(+0.65%) |
Jul 21, 2015 | 35.60 | 35.68 | 35.12 | 35.56 | 2,249,683 | -0.04(-0.13%) |
Jul 20, 2015 | 35.80 | 35.83 | 35.32 | 35.60 | 1,683,823 | -0.25(-0.71%) |
Jul 17, 2015 | 36.14 | 36.28 | 35.80 | 35.86 | 1,666,283 | -0.28(-0.79%) |
Jul 16, 2015 | 35.68 | 36.21 | 35.60 | 36.14 | 1,443,929 | +0.43(+1.22%) |
Jul 15, 2015 | 35.39 | 35.81 | 35.22 | 35.71 | 2,601,783 | +0.31(+0.89%) |
Jul 14, 2015 | 35.20 | 35.43 | 35.09 | 35.39 | 1,766,844 | +0.19(+0.55%) |
Jul 13, 2015 | 35.28 | 35.46 | 35.03 | 35.20 | 1,779,780 | +0.11(+0.32%) |
Jul 10, 2015 | 34.97 | 35.44 | 34.82 | 35.09 | 2,446,705 | +0.12(+0.34%) |
Jul 09, 2015 | 35.35 | 35.43 | 34.60 | 34.97 | 3,990,770 | -0.30(-0.85%) |
Jul 08, 2015 | 35.38 | 35.74 | 35.09 | 35.26 | 4,012,972 | -0.19(-0.53%) |
Jul 07, 2015 | 34.83 | 35.73 | 34.82 | 35.45 | 5,082,358 | +0.80(+2.31%) |
Jul 06, 2015 | 33.58 | 34.83 | 33.40 | 34.65 | 10,153,723 | -0.15(-0.43%) |
Jul 02, 2015 | 34.40 | 34.80 | 34.80 | 34.80 | 2,458,691 | +0.70(+2.06%) |