Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.77 | 35.28 | 34.08 | 34.79 | 4,932,888 | +0.55(+1.61%) |
Sep 29, 2015 | 34.29 | 34.99 | 34.00 | 34.24 | 3,208,936 | +0.10(+0.30%) |
Sep 28, 2015 | 35.56 | 35.72 | 34.13 | 34.14 | 3,257,565 | -1.79(-4.98%) |
Sep 25, 2015 | 36.47 | 36.55 | 35.74 | 35.93 | 4,941,958 | -0.04(-0.11%) |
Sep 24, 2015 | 36.63 | 36.99 | 35.26 | 35.97 | 6,639,416 | -1.02(-2.76%) |
Sep 23, 2015 | 39.76 | 39.98 | 36.70 | 36.99 | 4,162,735 | -2.60(-6.58%) |
Sep 22, 2015 | 39.46 | 39.81 | 38.67 | 39.60 | 6,070,335 | -0.48(-1.20%) |
Sep 21, 2015 | 40.70 | 41.07 | 39.85 | 40.08 | 1,774,656 | -0.24(-0.60%) |
Sep 18, 2015 | 41.35 | 41.35 | 39.95 | 40.32 | 5,707,581 | -1.41(-3.38%) |
Sep 17, 2015 | 42.39 | 43.19 | 41.62 | 41.73 | 2,600,156 | -0.72(-1.70%) |
Sep 16, 2015 | 42.43 | 42.81 | 42.23 | 42.45 | 2,090,702 | +0.00(+0.00%) |
Sep 15, 2015 | 41.76 | 42.62 | 41.32 | 42.45 | 2,667,983 | +0.72(+1.73%) |
Sep 14, 2015 | 43.33 | 43.39 | 41.58 | 41.73 | 3,661,853 | -1.57(-3.63%) |
Sep 11, 2015 | 43.29 | 43.71 | 42.62 | 43.30 | 1,752,952 | -0.40(-0.92%) |
Sep 10, 2015 | 44.05 | 44.23 | 43.39 | 43.70 | 1,126,827 | -0.43(-0.98%) |
Sep 09, 2015 | 44.84 | 45.64 | 44.02 | 44.14 | 2,105,090 | +0.04(+0.09%) |
Sep 08, 2015 | 44.06 | 44.51 | 43.65 | 44.10 | 2,025,185 | +1.11(+2.58%) |
Sep 04, 2015 | 43.31 | 42.99 | 42.99 | 42.99 | 1,995,521 | -1.15(-2.62%) |
Sep 03, 2015 | 43.08 | 44.35 | 42.99 | 44.15 | 3,147,636 | +1.10(+2.56%) |
Sep 02, 2015 | 43.06 | 43.26 | 42.18 | 43.04 | 2,719,449 | +0.55(+1.29%) |
Sep 01, 2015 | 43.32 | 44.22 | 42.08 | 42.49 | 4,072,067 | -1.97(-4.43%) |
Aug 31, 2015 | 44.52 | 45.36 | 44.11 | 44.46 | 2,949,052 | -0.07(-0.16%) |
Aug 28, 2015 | 44.50 | 44.71 | 43.91 | 44.53 | 3,116,823 | -0.32(-0.71%) |
Aug 27, 2015 | 44.55 | 45.14 | 43.67 | 44.85 | 2,995,326 | +1.37(+3.15%) |
Aug 26, 2015 | 44.15 | 44.17 | 42.33 | 43.48 | 4,207,099 | +0.25(+0.57%) |
Aug 25, 2015 | 45.76 | 46.00 | 43.20 | 43.23 | 3,017,263 | -0.09(-0.20%) |
Aug 24, 2015 | 43.43 | 46.39 | 40.68 | 43.32 | 4,104,639 | -2.81(-6.08%) |
Aug 21, 2015 | 47.11 | 47.13 | 45.88 | 46.12 | 3,266,770 | -1.20(-2.54%) |
Aug 20, 2015 | 47.81 | 47.81 | 46.86 | 47.32 | 2,713,523 | -0.67(-1.39%) |
Aug 19, 2015 | 49.04 | 49.24 | 47.95 | 47.99 | 2,282,631 | -1.19(-2.43%) |
Aug 18, 2015 | 49.35 | 49.44 | 48.66 | 49.18 | 2,706,672 | -0.43(-0.87%) |
Aug 17, 2015 | 49.46 | 49.63 | 48.65 | 49.62 | 2,276,150 | +0.16(+0.31%) |
Aug 14, 2015 | 49.29 | 50.46 | 48.93 | 49.46 | 4,061,607 | +0.47(+0.96%) |
Aug 13, 2015 | 48.01 | 49.52 | 47.04 | 48.99 | 3,693,397 | +1.22(+2.56%) |
Aug 12, 2015 | 44.08 | 48.05 | 43.84 | 47.76 | 8,469,509 | +3.62(+8.20%) |
Aug 11, 2015 | 45.66 | 46.01 | 43.74 | 44.15 | 5,799,604 | -2.84(-6.04%) |
Aug 10, 2015 | 45.92 | 48.00 | 45.55 | 46.98 | 6,220,063 | +1.55(+3.41%) |
Aug 07, 2015 | 48.31 | 49.04 | 44.54 | 45.43 | 5,348,618 | -3.13(-6.44%) |
Aug 06, 2015 | 50.83 | 51.77 | 48.49 | 48.56 | 7,534,897 | +1.06(+2.24%) |
Aug 05, 2015 | 47.14 | 47.82 | 46.45 | 47.50 | 3,072,823 | +0.84(+1.80%) |
Aug 04, 2015 | 45.83 | 47.04 | 45.59 | 46.66 | 2,407,181 | +1.16(+2.56%) |
Aug 03, 2015 | 45.48 | 45.93 | 44.86 | 45.49 | 1,816,383 | -0.14(-0.30%) |
Jul 31, 2015 | 45.69 | 46.15 | 45.44 | 45.63 | 1,623,630 | +0.06(+0.14%) |
Jul 30, 2015 | 45.76 | 46.27 | 45.44 | 45.57 | 1,403,327 | -0.08(-0.19%) |
Jul 29, 2015 | 45.56 | 46.00 | 45.17 | 45.66 | 1,910,240 | +0.25(+0.56%) |
Jul 28, 2015 | 45.81 | 45.82 | 44.87 | 45.40 | 2,719,576 | -0.15(-0.32%) |
Jul 27, 2015 | 46.51 | 46.51 | 45.29 | 45.55 | 3,399,069 | -1.36(-2.89%) |
Jul 24, 2015 | 47.70 | 47.70 | 46.53 | 46.90 | 2,100,618 | -1.13(-2.36%) |
Jul 23, 2015 | 48.27 | 48.75 | 47.82 | 48.04 | 1,758,712 | -0.15(-0.32%) |
Jul 22, 2015 | 48.74 | 48.74 | 47.58 | 48.19 | 2,736,897 | -1.09(-2.22%) |
Jul 21, 2015 | 50.04 | 50.51 | 49.20 | 49.29 | 2,703,202 | -0.82(-1.63%) |
Jul 20, 2015 | 52.01 | 52.12 | 49.80 | 50.10 | 7,197,202 | -3.02(-5.69%) |
Jul 17, 2015 | 48.25 | 54.20 | 46.99 | 53.13 | 12,492,446 | +4.76(+9.85%) |
Jul 16, 2015 | 48.12 | 48.42 | 47.85 | 48.36 | 1,715,930 | +0.45(+0.95%) |
Jul 15, 2015 | 48.29 | 48.40 | 47.81 | 47.91 | 1,453,923 | -0.41(-0.85%) |
Jul 14, 2015 | 47.76 | 48.70 | 47.57 | 48.32 | 2,021,556 | +0.45(+0.93%) |
Jul 13, 2015 | 47.81 | 48.27 | 47.53 | 47.87 | 1,899,060 | +0.30(+0.63%) |
Jul 10, 2015 | 47.44 | 47.67 | 47.16 | 47.57 | 1,717,971 | +0.70(+1.50%) |
Jul 09, 2015 | 46.90 | 47.48 | 46.64 | 46.87 | 3,122,827 | +0.50(+1.08%) |
Jul 08, 2015 | 47.49 | 47.49 | 46.37 | 46.37 | 3,623,150 | -1.51(-3.16%) |
Jul 07, 2015 | 48.87 | 48.92 | 47.16 | 47.88 | 3,948,858 | -1.11(-2.27%) |
Jul 06, 2015 | 49.31 | 49.56 | 48.74 | 48.99 | 2,872,530 | -0.76(-1.53%) |
Jul 02, 2015 | 50.40 | 49.75 | 49.75 | 49.75 | 2,359,806 | -0.43(-0.86%) |