Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.20 | 34.47 | 33.87 | 34.41 | 5,561,305 | +0.55(+1.63%) |
Sep 29, 2015 | 33.67 | 34.02 | 33.50 | 33.86 | 6,481,849 | +0.33(+0.98%) |
Sep 28, 2015 | 33.76 | 33.83 | 33.39 | 33.53 | 6,036,707 | -0.58(-1.69%) |
Sep 25, 2015 | 34.27 | 34.28 | 33.94 | 34.11 | 5,004,961 | +0.09(+0.27%) |
Sep 24, 2015 | 33.67 | 34.15 | 33.34 | 34.01 | 7,351,278 | -0.01(-0.02%) |
Sep 23, 2015 | 34.88 | 34.94 | 33.83 | 34.02 | 6,401,460 | -0.76(-2.19%) |
Sep 22, 2015 | 34.67 | 35.07 | 34.47 | 34.79 | 5,279,974 | -0.37(-1.04%) |
Sep 21, 2015 | 35.28 | 35.46 | 35.07 | 35.15 | 4,513,122 | +0.01(+0.02%) |
Sep 18, 2015 | 35.77 | 35.88 | 34.97 | 35.14 | 13,370,654 | -1.36(-3.71%) |
Sep 17, 2015 | 36.60 | 37.25 | 36.41 | 36.50 | 6,555,350 | -0.16(-0.45%) |
Sep 16, 2015 | 36.22 | 36.73 | 36.10 | 36.66 | 3,869,141 | +0.58(+1.60%) |
Sep 15, 2015 | 35.57 | 36.16 | 35.52 | 36.09 | 3,026,434 | +0.62(+1.76%) |
Sep 14, 2015 | 35.77 | 35.86 | 35.38 | 35.46 | 4,370,085 | -0.41(-1.13%) |
Sep 11, 2015 | 36.05 | 36.15 | 35.68 | 35.87 | 4,324,044 | -0.26(-0.71%) |
Sep 10, 2015 | 36.19 | 36.41 | 35.81 | 36.13 | 5,049,290 | -0.12(-0.32%) |
Sep 09, 2015 | 36.90 | 36.97 | 36.17 | 36.24 | 7,754,576 | -0.26(-0.70%) |
Sep 08, 2015 | 36.20 | 36.50 | 36.07 | 36.50 | 5,699,181 | +0.80(+2.25%) |
Sep 04, 2015 | 35.63 | 35.70 | 35.70 | 35.70 | 6,011,568 | -0.48(-1.31%) |
Sep 03, 2015 | 35.66 | 36.44 | 35.65 | 36.17 | 7,402,278 | -0.28(-0.77%) |
Sep 02, 2015 | 36.51 | 36.66 | 35.98 | 36.45 | 4,146,081 | +0.41(+1.12%) |
Sep 01, 2015 | 36.36 | 36.69 | 35.85 | 36.05 | 5,458,437 | -1.13(-3.04%) |
Aug 31, 2015 | 37.11 | 37.40 | 36.76 | 37.18 | 4,685,021 | -0.26(-0.69%) |
Aug 28, 2015 | 37.08 | 37.54 | 37.01 | 37.43 | 5,260,937 | +0.32(+0.86%) |
Aug 27, 2015 | 36.58 | 37.23 | 36.33 | 37.11 | 5,411,219 | +0.96(+2.65%) |
Aug 26, 2015 | 35.98 | 36.22 | 35.37 | 36.16 | 8,044,049 | +0.97(+2.77%) |
Aug 25, 2015 | 37.71 | 37.78 | 35.14 | 35.18 | 9,522,122 | -0.93(-2.59%) |
Aug 24, 2015 | 35.45 | 37.43 | 34.30 | 36.12 | 11,706,620 | -1.25(-3.34%) |
Aug 21, 2015 | 37.92 | 38.31 | 37.36 | 37.36 | 8,606,007 | -0.86(-2.26%) |
Aug 20, 2015 | 38.42 | 38.61 | 38.09 | 38.23 | 7,193,383 | -0.51(-1.33%) |
Aug 19, 2015 | 38.76 | 39.03 | 38.35 | 38.74 | 5,961,681 | -0.30(-0.76%) |
Aug 18, 2015 | 38.95 | 39.12 | 38.79 | 39.04 | 3,669,392 | -0.18(-0.46%) |
Aug 17, 2015 | 38.45 | 39.32 | 38.35 | 39.22 | 5,289,571 | +0.58(+1.49%) |
Aug 14, 2015 | 38.38 | 38.74 | 38.38 | 38.64 | 4,061,089 | +0.15(+0.38%) |
Aug 13, 2015 | 38.22 | 38.68 | 38.10 | 38.49 | 5,834,280 | +0.26(+0.67%) |
Aug 12, 2015 | 37.58 | 38.31 | 37.26 | 38.24 | 8,005,572 | +0.48(+1.28%) |
Aug 11, 2015 | 38.19 | 38.27 | 37.63 | 37.75 | 8,149,901 | -0.84(-2.18%) |
Aug 10, 2015 | 38.29 | 38.76 | 38.29 | 38.59 | 7,787,364 | +0.64(+1.69%) |
Aug 07, 2015 | 38.24 | 38.33 | 37.88 | 37.95 | 7,037,537 | -0.42(-1.11%) |
Aug 06, 2015 | 38.43 | 38.62 | 38.15 | 38.38 | 7,560,820 | -0.13(-0.34%) |
Aug 05, 2015 | 38.68 | 38.93 | 38.36 | 38.51 | 9,186,396 | +0.21(+0.54%) |
Aug 04, 2015 | 39.61 | 40.26 | 38.22 | 38.30 | 9,534,051 | -1.30(-3.29%) |
Aug 03, 2015 | 39.80 | 40.01 | 39.47 | 39.61 | 4,976,462 | -0.32(-0.81%) |
Jul 31, 2015 | 40.35 | 40.43 | 39.88 | 39.93 | 5,209,963 | -0.18(-0.44%) |
Jul 30, 2015 | 40.06 | 40.28 | 39.89 | 40.11 | 3,940,381 | -0.18(-0.44%) |
Jul 29, 2015 | 39.84 | 40.40 | 39.67 | 40.28 | 5,113,866 | +0.32(+0.79%) |
Jul 28, 2015 | 39.10 | 40.09 | 39.06 | 39.97 | 7,186,358 | +1.03(+2.66%) |
Jul 27, 2015 | 38.88 | 39.04 | 38.66 | 38.93 | 4,452,876 | -0.17(-0.43%) |
Jul 24, 2015 | 39.70 | 39.77 | 39.06 | 39.10 | 4,571,886 | -0.65(-1.63%) |
Jul 23, 2015 | 39.94 | 40.28 | 39.71 | 39.75 | 5,376,585 | -0.19(-0.46%) |
Jul 22, 2015 | 40.11 | 40.31 | 39.91 | 39.94 | 6,046,582 | -0.29(-0.73%) |
Jul 21, 2015 | 40.56 | 40.57 | 40.08 | 40.23 | 6,825,755 | -0.46(-1.14%) |
Jul 20, 2015 | 40.60 | 40.88 | 40.51 | 40.69 | 5,166,819 | +0.12(+0.29%) |
Jul 17, 2015 | 41.02 | 41.18 | 40.48 | 40.58 | 8,261,860 | -0.60(-1.46%) |
Jul 16, 2015 | 41.57 | 41.70 | 41.00 | 41.18 | 5,945,556 | -0.08(-0.21%) |
Jul 15, 2015 | 41.75 | 41.86 | 41.09 | 41.26 | 5,417,779 | -0.56(-1.33%) |
Jul 14, 2015 | 41.90 | 41.98 | 41.65 | 41.82 | 3,792,127 | -0.08(-0.18%) |
Jul 13, 2015 | 41.82 | 41.95 | 41.65 | 41.90 | 4,405,325 | +0.36(+0.87%) |
Jul 10, 2015 | 42.04 | 42.11 | 41.42 | 41.53 | 5,157,255 | +0.05(+0.13%) |
Jul 09, 2015 | 42.24 | 42.38 | 41.48 | 41.48 | 4,851,759 | -0.17(-0.41%) |
Jul 08, 2015 | 42.20 | 42.34 | 41.52 | 41.65 | 5,484,138 | -0.83(-1.94%) |
Jul 07, 2015 | 42.58 | 42.66 | 41.78 | 42.48 | 5,848,286 | -0.16(-0.38%) |
Jul 06, 2015 | 42.85 | 43.15 | 42.55 | 42.64 | 3,972,078 | -0.46(-1.07%) |
Jul 02, 2015 | 42.95 | 43.10 | 43.10 | 43.10 | 6,413,064 | +0.32(+0.74%) |