Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 35.20 | 36.01 | 35.18 | 35.98 | 11,749,603 | +1.04(+2.98%) |
Sep 29, 2015 | 34.72 | 35.03 | 34.30 | 34.94 | 10,634,629 | +0.54(+1.57%) |
Sep 28, 2015 | 34.84 | 35.30 | 34.39 | 34.40 | 10,668,479 | -1.01(-2.84%) |
Sep 25, 2015 | 36.41 | 36.41 | 35.20 | 35.40 | 11,505,661 | -0.43(-1.19%) |
Sep 24, 2015 | 35.64 | 36.18 | 35.51 | 35.83 | 10,911,553 | -0.08(-0.21%) |
Sep 23, 2015 | 36.55 | 36.74 | 35.87 | 35.90 | 8,427,467 | -0.57(-1.56%) |
Sep 22, 2015 | 35.81 | 36.76 | 35.72 | 36.47 | 13,627,560 | -0.10(-0.27%) |
Sep 21, 2015 | 36.65 | 36.76 | 36.11 | 36.57 | 10,301,110 | +0.29(+0.81%) |
Sep 18, 2015 | 36.87 | 37.15 | 35.96 | 36.28 | 17,013,392 | -1.33(-3.53%) |
Sep 17, 2015 | 37.07 | 38.19 | 36.80 | 37.61 | 19,759,802 | +0.50(+1.33%) |
Sep 16, 2015 | 35.79 | 37.16 | 35.74 | 37.11 | 15,134,810 | +1.64(+4.63%) |
Sep 15, 2015 | 35.37 | 35.85 | 35.34 | 35.47 | 8,900,973 | +0.38(+1.09%) |
Sep 14, 2015 | 35.35 | 35.37 | 34.76 | 35.09 | 11,688,831 | -0.44(-1.25%) |
Sep 11, 2015 | 35.81 | 35.83 | 35.22 | 35.53 | 12,357,768 | -0.80(-2.21%) |
Sep 10, 2015 | 36.01 | 36.57 | 35.51 | 36.33 | 11,829,944 | +0.44(+1.21%) |
Sep 09, 2015 | 36.80 | 37.28 | 35.70 | 35.90 | 21,597,896 | -0.46(-1.26%) |
Sep 08, 2015 | 36.21 | 36.52 | 35.37 | 36.35 | 18,077,416 | +0.95(+2.67%) |
Sep 04, 2015 | 35.42 | 35.41 | 35.41 | 35.41 | 14,023,373 | -0.74(-2.03%) |
Sep 03, 2015 | 36.38 | 37.41 | 35.84 | 36.14 | 12,935,077 | -0.01(-0.02%) |
Sep 02, 2015 | 36.23 | 36.50 | 35.26 | 36.15 | 15,017,316 | +0.33(+0.92%) |
Sep 01, 2015 | 36.14 | 36.14 | 35.10 | 35.82 | 22,916,602 | -1.05(-2.85%) |
Aug 31, 2015 | 34.73 | 37.00 | 34.28 | 36.87 | 23,693,618 | +1.75(+4.98%) |
Aug 28, 2015 | 34.18 | 36.01 | 34.18 | 35.12 | 19,864,274 | +0.71(+2.07%) |
Aug 27, 2015 | 33.47 | 34.91 | 33.35 | 34.41 | 25,900,484 | +1.85(+5.67%) |
Aug 26, 2015 | 32.21 | 32.69 | 31.70 | 32.57 | 25,312,936 | +0.92(+2.89%) |
Aug 25, 2015 | 33.77 | 33.77 | 31.61 | 31.65 | 21,181,802 | -0.56(-1.72%) |
Aug 24, 2015 | 31.49 | 33.71 | 30.84 | 32.21 | 28,332,832 | -1.85(-5.42%) |
Aug 21, 2015 | 35.00 | 35.54 | 34.04 | 34.05 | 18,536,206 | -1.21(-3.43%) |
Aug 20, 2015 | 35.60 | 36.08 | 35.26 | 35.26 | 14,067,269 | -0.51(-1.43%) |
Aug 19, 2015 | 36.97 | 36.97 | 35.30 | 35.77 | 19,366,202 | -1.37(-3.70%) |
Aug 18, 2015 | 37.22 | 37.35 | 36.85 | 37.14 | 9,744,418 | -0.04(-0.10%) |
Aug 17, 2015 | 37.12 | 37.37 | 36.95 | 37.18 | 7,741,237 | -0.16(-0.42%) |
Aug 14, 2015 | 37.50 | 37.73 | 37.28 | 37.34 | 10,465,459 | -0.25(-0.66%) |
Aug 13, 2015 | 38.26 | 38.30 | 37.40 | 37.58 | 13,390,575 | -1.08(-2.79%) |
Aug 12, 2015 | 37.67 | 38.92 | 37.62 | 38.66 | 18,711,782 | +0.86(+2.26%) |
Aug 11, 2015 | 36.97 | 37.90 | 36.80 | 37.81 | 14,280,898 | +0.15(+0.40%) |
Aug 10, 2015 | 36.68 | 37.67 | 36.42 | 37.66 | 14,094,954 | +1.02(+2.78%) |
Aug 07, 2015 | 37.70 | 38.00 | 36.46 | 36.64 | 13,711,529 | -1.08(-2.86%) |
Aug 06, 2015 | 36.68 | 37.78 | 36.26 | 37.72 | 15,517,043 | +0.87(+2.36%) |
Aug 05, 2015 | 37.73 | 38.15 | 36.78 | 36.85 | 10,726,768 | -0.56(-1.50%) |
Aug 04, 2015 | 37.20 | 37.76 | 37.20 | 37.41 | 10,249,340 | +0.12(+0.32%) |
Aug 03, 2015 | 37.36 | 37.85 | 37.01 | 37.29 | 14,984,322 | -0.47(-1.25%) |
Jul 31, 2015 | 38.58 | 38.60 | 37.70 | 37.76 | 16,265,590 | -1.30(-3.32%) |
Jul 30, 2015 | 39.75 | 39.98 | 38.92 | 39.06 | 13,438,087 | -0.62(-1.57%) |
Jul 29, 2015 | 39.05 | 40.09 | 39.01 | 39.69 | 15,750,685 | +0.50(+1.26%) |
Jul 28, 2015 | 38.21 | 39.73 | 38.16 | 39.19 | 17,839,836 | +1.19(+3.14%) |
Jul 27, 2015 | 38.51 | 39.02 | 37.91 | 38.00 | 19,018,412 | -1.08(-2.76%) |
Jul 24, 2015 | 40.47 | 40.47 | 38.99 | 39.08 | 17,651,182 | -1.46(-3.61%) |
Jul 23, 2015 | 41.34 | 41.49 | 39.99 | 40.54 | 16,082,731 | -0.79(-1.91%) |
Jul 22, 2015 | 41.67 | 41.74 | 41.21 | 41.33 | 14,010,937 | -0.49(-1.17%) |
Jul 21, 2015 | 42.02 | 42.31 | 41.58 | 41.82 | 11,379,497 | -0.06(-0.14%) |
Jul 20, 2015 | 42.33 | 42.34 | 41.57 | 41.88 | 10,924,487 | -0.47(-1.10%) |
Jul 17, 2015 | 42.64 | 42.85 | 41.94 | 42.34 | 9,947,768 | -0.56(-1.29%) |
Jul 16, 2015 | 43.39 | 43.51 | 42.70 | 42.90 | 7,190,540 | -0.35(-0.80%) |
Jul 15, 2015 | 43.76 | 44.08 | 43.03 | 43.25 | 7,064,749 | -0.82(-1.86%) |
Jul 14, 2015 | 43.49 | 44.22 | 43.45 | 44.07 | 7,404,255 | +0.44(+1.02%) |
Jul 13, 2015 | 43.76 | 43.77 | 43.41 | 43.62 | 6,626,705 | -0.15(-0.34%) |
Jul 10, 2015 | 43.90 | 44.07 | 43.43 | 43.77 | 6,831,319 | +0.34(+0.78%) |
Jul 09, 2015 | 44.16 | 44.24 | 43.42 | 43.43 | 7,344,256 | +0.23(+0.53%) |
Jul 08, 2015 | 43.78 | 44.21 | 42.99 | 43.20 | 7,603,523 | -0.95(-2.16%) |
Jul 07, 2015 | 43.60 | 44.34 | 43.11 | 44.16 | 9,630,810 | +0.44(+1.00%) |
Jul 06, 2015 | 44.06 | 44.23 | 43.47 | 43.72 | 10,204,281 | -1.08(-2.41%) |
Jul 02, 2015 | 44.55 | 44.80 | 44.80 | 44.80 | 9,155,320 | +0.36(+0.82%) |