Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 35.18 | 35.88 | 35.12 | 35.80 | 5,202,196 | +1.06(+3.06%) |
Sep 29, 2015 | 34.71 | 34.84 | 34.37 | 34.74 | 4,250,930 | -0.01(-0.02%) |
Sep 28, 2015 | 35.77 | 35.87 | 34.55 | 34.74 | 4,562,116 | -1.25(-3.48%) |
Sep 25, 2015 | 35.94 | 36.25 | 35.83 | 36.00 | 4,467,336 | +0.30(+0.84%) |
Sep 24, 2015 | 34.84 | 35.81 | 34.59 | 35.70 | 5,080,226 | +0.69(+1.97%) |
Sep 23, 2015 | 34.89 | 35.08 | 34.55 | 35.01 | 5,121,096 | +0.21(+0.60%) |
Sep 22, 2015 | 35.11 | 35.21 | 34.51 | 34.80 | 4,365,690 | -0.63(-1.78%) |
Sep 21, 2015 | 35.91 | 35.94 | 35.27 | 35.43 | 3,956,564 | -0.19(-0.54%) |
Sep 18, 2015 | 35.95 | 36.33 | 35.60 | 35.62 | 7,011,632 | -0.66(-1.81%) |
Sep 17, 2015 | 36.17 | 36.66 | 36.08 | 36.28 | 3,681,835 | +0.05(+0.14%) |
Sep 16, 2015 | 36.29 | 36.41 | 35.94 | 36.23 | 3,442,437 | -0.09(-0.25%) |
Sep 15, 2015 | 36.00 | 36.37 | 35.87 | 36.32 | 5,583,461 | +0.36(+0.99%) |
Sep 14, 2015 | 35.97 | 36.17 | 35.73 | 35.97 | 4,030,773 | -0.06(-0.16%) |
Sep 11, 2015 | 35.39 | 36.06 | 35.21 | 36.02 | 4,222,736 | +0.43(+1.21%) |
Sep 10, 2015 | 35.31 | 35.84 | 34.85 | 35.59 | 3,721,118 | +0.29(+0.82%) |
Sep 09, 2015 | 35.89 | 35.96 | 35.22 | 35.30 | 3,204,940 | -0.22(-0.63%) |
Sep 08, 2015 | 35.48 | 35.57 | 35.08 | 35.52 | 4,839,841 | +0.53(+1.52%) |
Sep 04, 2015 | 34.95 | 34.99 | 34.99 | 34.99 | 2,983,250 | -0.47(-1.31%) |
Sep 03, 2015 | 34.97 | 35.74 | 34.92 | 35.46 | 3,699,893 | +0.57(+1.64%) |
Sep 02, 2015 | 34.69 | 34.89 | 34.49 | 34.89 | 2,691,380 | +0.50(+1.45%) |
Sep 01, 2015 | 34.36 | 35.06 | 34.18 | 34.39 | 4,845,962 | -0.73(-2.08%) |
Aug 31, 2015 | 35.24 | 35.39 | 34.89 | 35.12 | 4,112,420 | -0.28(-0.80%) |
Aug 28, 2015 | 34.71 | 35.42 | 34.58 | 35.40 | 4,510,189 | +0.32(+0.90%) |
Aug 27, 2015 | 34.07 | 35.18 | 34.03 | 35.08 | 5,756,898 | +1.27(+3.75%) |
Aug 26, 2015 | 33.54 | 33.88 | 32.91 | 33.82 | 5,278,754 | +0.88(+2.67%) |
Aug 25, 2015 | 33.90 | 33.92 | 32.93 | 32.94 | 8,312,959 | -0.35(-1.05%) |
Aug 24, 2015 | 32.85 | 34.20 | 32.36 | 33.29 | 8,478,104 | -1.24(-3.60%) |
Aug 21, 2015 | 35.74 | 35.85 | 34.51 | 34.53 | 6,800,764 | -1.48(-4.10%) |
Aug 20, 2015 | 35.42 | 36.34 | 35.34 | 36.00 | 7,143,298 | +0.22(+0.63%) |
Aug 19, 2015 | 35.42 | 36.04 | 35.30 | 35.78 | 6,860,024 | +0.26(+0.72%) |
Aug 18, 2015 | 35.42 | 35.94 | 35.35 | 35.52 | 4,140,384 | +0.02(+0.05%) |
Aug 17, 2015 | 35.14 | 35.81 | 34.99 | 35.51 | 3,553,569 | +0.29(+0.82%) |
Aug 14, 2015 | 34.87 | 35.30 | 34.83 | 35.22 | 6,212,439 | +0.17(+0.47%) |
Aug 13, 2015 | 35.14 | 35.35 | 35.01 | 35.05 | 5,039,182 | +0.02(+0.05%) |
Aug 12, 2015 | 34.60 | 35.08 | 34.12 | 35.03 | 4,413,050 | +0.27(+0.79%) |
Aug 11, 2015 | 35.22 | 35.46 | 34.68 | 34.76 | 5,582,153 | -0.75(-2.10%) |
Aug 10, 2015 | 34.81 | 35.54 | 34.69 | 35.51 | 5,230,209 | +0.83(+2.39%) |
Aug 07, 2015 | 34.80 | 34.96 | 34.44 | 34.68 | 4,838,253 | -0.18(-0.52%) |
Aug 06, 2015 | 34.36 | 34.92 | 34.00 | 34.86 | 5,674,155 | +0.56(+1.62%) |
Aug 05, 2015 | 34.57 | 34.66 | 34.02 | 34.31 | 5,688,920 | -0.15(-0.43%) |
Aug 04, 2015 | 33.12 | 35.28 | 33.02 | 34.45 | 17,509,432 | +1.34(+4.05%) |
Aug 03, 2015 | 33.15 | 33.75 | 32.82 | 33.11 | 31,803,010 | -3.64(-9.90%) |
Jul 31, 2015 | 36.96 | 37.11 | 36.73 | 36.75 | 6,752,291 | -0.02(-0.07%) |
Jul 30, 2015 | 36.20 | 36.81 | 36.04 | 36.78 | 5,631,564 | +0.46(+1.28%) |
Jul 29, 2015 | 35.91 | 36.31 | 35.71 | 36.31 | 3,593,775 | +0.36(+1.01%) |
Jul 28, 2015 | 35.53 | 35.99 | 35.21 | 35.95 | 3,928,300 | +0.59(+1.66%) |
Jul 27, 2015 | 35.22 | 35.42 | 34.93 | 35.36 | 3,099,882 | -0.18(-0.51%) |
Jul 24, 2015 | 35.73 | 35.86 | 35.49 | 35.54 | 2,605,033 | -0.20(-0.56%) |
Jul 23, 2015 | 35.71 | 36.05 | 35.52 | 35.74 | 2,554,901 | +0.00(+0.00%) |
Jul 22, 2015 | 35.25 | 35.92 | 35.20 | 35.74 | 3,642,780 | +0.49(+1.39%) |
Jul 21, 2015 | 35.51 | 35.52 | 35.12 | 35.25 | 4,227,623 | -0.22(-0.63%) |
Jul 20, 2015 | 35.60 | 35.75 | 35.33 | 35.47 | 3,553,322 | -0.11(-0.30%) |
Jul 17, 2015 | 36.00 | 36.09 | 35.49 | 35.58 | 4,497,747 | -0.42(-1.17%) |
Jul 16, 2015 | 36.24 | 36.31 | 35.87 | 36.00 | 5,239,950 | +0.01(+0.02%) |
Jul 15, 2015 | 36.47 | 36.53 | 35.79 | 36.00 | 5,787,507 | -0.49(-1.34%) |
Jul 14, 2015 | 36.23 | 36.67 | 36.23 | 36.49 | 5,014,071 | +0.26(+0.71%) |
Jul 13, 2015 | 35.80 | 36.29 | 35.76 | 36.23 | 4,163,557 | +0.61(+1.72%) |
Jul 10, 2015 | 35.70 | 35.76 | 35.45 | 35.62 | 2,602,642 | +0.26(+0.73%) |
Jul 09, 2015 | 35.77 | 35.83 | 35.35 | 35.36 | 5,259,208 | +0.04(+0.12%) |
Jul 08, 2015 | 35.55 | 35.65 | 35.30 | 35.32 | 3,365,570 | -0.40(-1.11%) |
Jul 07, 2015 | 35.45 | 35.74 | 34.93 | 35.71 | 3,623,046 | +0.44(+1.25%) |
Jul 06, 2015 | 35.24 | 35.50 | 34.80 | 35.28 | 4,376,873 | -0.30(-0.84%) |
Jul 02, 2015 | 35.63 | 35.57 | 35.57 | 35.57 | 3,554,730 | -0.02(-0.07%) |