Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 35.49 | 36.30 | 35.47 | 36.27 | 11,654,694 | +1.05(+2.98%) |
Sep 29, 2015 | 35.00 | 35.31 | 34.58 | 35.22 | 10,548,726 | +0.54(+1.57%) |
Sep 28, 2015 | 35.12 | 35.58 | 34.67 | 34.68 | 10,582,303 | -1.01(-2.84%) |
Sep 25, 2015 | 36.71 | 36.71 | 35.48 | 35.69 | 11,412,723 | -0.43(-1.19%) |
Sep 24, 2015 | 35.93 | 36.48 | 35.80 | 36.12 | 10,823,414 | -0.08(-0.21%) |
Sep 23, 2015 | 36.85 | 37.04 | 36.16 | 36.20 | 8,359,392 | -0.57(-1.56%) |
Sep 22, 2015 | 36.10 | 37.06 | 36.01 | 36.77 | 13,517,481 | -0.10(-0.27%) |
Sep 21, 2015 | 36.95 | 37.06 | 36.41 | 36.87 | 10,217,901 | +0.30(+0.81%) |
Sep 18, 2015 | 37.17 | 37.45 | 36.25 | 36.57 | 16,875,964 | -1.34(-3.53%) |
Sep 17, 2015 | 37.37 | 38.50 | 37.10 | 37.91 | 19,600,188 | +0.50(+1.33%) |
Sep 16, 2015 | 36.08 | 37.47 | 36.03 | 37.41 | 15,012,557 | +1.66(+4.63%) |
Sep 15, 2015 | 35.66 | 36.14 | 35.63 | 35.76 | 8,829,074 | +0.39(+1.09%) |
Sep 14, 2015 | 35.64 | 35.66 | 35.05 | 35.37 | 11,594,412 | -0.45(-1.25%) |
Sep 11, 2015 | 36.11 | 36.12 | 35.51 | 35.82 | 12,257,946 | -0.81(-2.21%) |
Sep 10, 2015 | 36.30 | 36.87 | 35.80 | 36.63 | 11,734,386 | +0.44(+1.21%) |
Sep 09, 2015 | 37.10 | 37.59 | 35.99 | 36.19 | 21,423,436 | -0.46(-1.26%) |
Sep 08, 2015 | 36.51 | 36.82 | 35.66 | 36.65 | 17,931,394 | +0.95(+2.67%) |
Sep 04, 2015 | 35.70 | 35.70 | 35.70 | 35.70 | 13,910,097 | -0.74(-2.03%) |
Sep 03, 2015 | 36.68 | 37.72 | 36.13 | 36.44 | 12,830,592 | -0.01(-0.02%) |
Sep 02, 2015 | 36.53 | 36.80 | 35.55 | 36.45 | 14,896,012 | +0.33(+0.92%) |
Sep 01, 2015 | 36.43 | 36.43 | 35.39 | 36.11 | 22,731,490 | -1.06(-2.85%) |
Aug 31, 2015 | 35.02 | 37.30 | 34.56 | 37.17 | 23,502,230 | +1.76(+4.98%) |
Aug 28, 2015 | 34.46 | 36.30 | 34.46 | 35.41 | 19,703,818 | +0.72(+2.07%) |
Aug 27, 2015 | 33.75 | 35.19 | 33.62 | 34.69 | 25,691,270 | +1.86(+5.67%) |
Aug 26, 2015 | 32.47 | 32.95 | 31.95 | 32.83 | 25,108,466 | +0.92(+2.89%) |
Aug 25, 2015 | 34.05 | 34.05 | 31.87 | 31.91 | 21,010,704 | -0.56(-1.72%) |
Aug 24, 2015 | 31.75 | 33.98 | 31.09 | 32.47 | 28,103,970 | -1.86(-5.42%) |
Aug 21, 2015 | 35.29 | 35.83 | 34.32 | 34.33 | 18,386,476 | -1.22(-3.43%) |
Aug 20, 2015 | 35.89 | 36.37 | 35.55 | 35.55 | 13,953,639 | -0.51(-1.43%) |
Aug 19, 2015 | 37.27 | 37.27 | 35.58 | 36.06 | 19,209,768 | -1.38(-3.70%) |
Aug 18, 2015 | 37.53 | 37.66 | 37.15 | 37.44 | 9,665,706 | -0.04(-0.10%) |
Aug 17, 2015 | 37.42 | 37.67 | 37.26 | 37.48 | 7,678,706 | -0.16(-0.42%) |
Aug 14, 2015 | 37.81 | 38.03 | 37.58 | 37.64 | 10,380,922 | -0.25(-0.66%) |
Aug 13, 2015 | 38.57 | 38.61 | 37.71 | 37.89 | 13,282,410 | -1.09(-2.79%) |
Aug 12, 2015 | 37.97 | 39.23 | 37.93 | 38.98 | 18,560,636 | +0.86(+2.26%) |
Aug 11, 2015 | 37.27 | 38.21 | 37.10 | 38.12 | 14,165,542 | +0.15(+0.40%) |
Aug 10, 2015 | 36.98 | 37.97 | 36.72 | 37.97 | 13,981,100 | +1.03(+2.78%) |
Aug 07, 2015 | 38.00 | 38.31 | 36.76 | 36.94 | 13,600,772 | -1.09(-2.86%) |
Aug 06, 2015 | 36.98 | 38.09 | 36.55 | 38.03 | 15,391,702 | +0.88(+2.36%) |
Aug 05, 2015 | 38.04 | 38.46 | 37.08 | 37.15 | 10,640,121 | -0.57(-1.50%) |
Aug 04, 2015 | 37.50 | 38.07 | 37.50 | 37.72 | 10,166,550 | +0.12(+0.32%) |
Aug 03, 2015 | 37.66 | 38.16 | 37.31 | 37.60 | 14,863,284 | -0.48(-1.25%) |
Jul 31, 2015 | 38.90 | 38.91 | 38.00 | 38.07 | 16,134,202 | -1.31(-3.32%) |
Jul 30, 2015 | 40.08 | 40.30 | 39.24 | 39.38 | 13,329,538 | -0.63(-1.57%) |
Jul 29, 2015 | 39.37 | 40.42 | 39.33 | 40.01 | 15,623,456 | +0.50(+1.26%) |
Jul 28, 2015 | 38.53 | 40.05 | 38.47 | 39.51 | 17,695,734 | +1.20(+3.14%) |
Jul 27, 2015 | 38.83 | 39.34 | 38.22 | 38.31 | 18,864,788 | -1.09(-2.76%) |
Jul 24, 2015 | 40.80 | 40.80 | 39.31 | 39.40 | 17,508,602 | -1.47(-3.61%) |
Jul 23, 2015 | 41.67 | 41.83 | 40.31 | 40.87 | 15,952,820 | -0.79(-1.91%) |
Jul 22, 2015 | 42.01 | 42.08 | 41.55 | 41.66 | 13,897,763 | -0.49(-1.17%) |
Jul 21, 2015 | 42.36 | 42.66 | 41.92 | 42.16 | 11,287,578 | -0.06(-0.14%) |
Jul 20, 2015 | 42.67 | 42.69 | 41.91 | 42.22 | 10,836,244 | -0.47(-1.10%) |
Jul 17, 2015 | 42.99 | 43.20 | 42.28 | 42.69 | 9,867,413 | -0.56(-1.29%) |
Jul 16, 2015 | 43.74 | 43.87 | 43.05 | 43.25 | 7,132,457 | -0.35(-0.80%) |
Jul 15, 2015 | 44.11 | 44.44 | 43.38 | 43.60 | 7,007,683 | -0.83(-1.86%) |
Jul 14, 2015 | 43.84 | 44.58 | 43.80 | 44.43 | 7,344,446 | +0.45(+1.02%) |
Jul 13, 2015 | 44.11 | 44.13 | 43.76 | 43.98 | 6,573,177 | -0.15(-0.34%) |
Jul 10, 2015 | 44.26 | 44.43 | 43.78 | 44.13 | 6,776,138 | +0.34(+0.78%) |
Jul 09, 2015 | 44.52 | 44.60 | 43.78 | 43.78 | 7,284,932 | +0.23(+0.53%) |
Jul 08, 2015 | 44.13 | 44.57 | 43.34 | 43.55 | 7,542,105 | -0.96(-2.16%) |
Jul 07, 2015 | 43.96 | 44.70 | 43.46 | 44.52 | 9,553,016 | +0.44(+1.00%) |
Jul 06, 2015 | 44.42 | 44.59 | 43.82 | 44.08 | 10,121,854 | -1.09(-2.41%) |
Jul 02, 2015 | 44.91 | 45.16 | 45.16 | 45.16 | 9,081,367 | +0.37(+0.82%) |