Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.17 | 34.44 | 33.85 | 34.38 | 5,565,982 | +0.55(+1.63%) |
Sep 29, 2015 | 33.64 | 33.99 | 33.47 | 33.83 | 6,487,299 | +0.33(+0.98%) |
Sep 28, 2015 | 33.74 | 33.80 | 33.37 | 33.50 | 6,041,784 | -0.58(-1.69%) |
Sep 25, 2015 | 34.24 | 34.25 | 33.92 | 34.08 | 5,009,170 | +0.09(+0.27%) |
Sep 24, 2015 | 33.64 | 34.12 | 33.32 | 33.99 | 7,357,460 | -0.01(-0.02%) |
Sep 23, 2015 | 34.85 | 34.91 | 33.80 | 33.99 | 6,406,843 | -0.76(-2.19%) |
Sep 22, 2015 | 34.64 | 35.04 | 34.44 | 34.76 | 5,284,414 | -0.37(-1.04%) |
Sep 21, 2015 | 35.25 | 35.43 | 35.04 | 35.12 | 4,516,917 | +0.01(+0.02%) |
Sep 18, 2015 | 35.74 | 35.85 | 34.94 | 35.11 | 13,381,897 | -1.35(-3.71%) |
Sep 17, 2015 | 36.57 | 37.22 | 36.38 | 36.47 | 6,560,862 | -0.16(-0.45%) |
Sep 16, 2015 | 36.19 | 36.70 | 36.07 | 36.63 | 3,872,395 | +0.58(+1.60%) |
Sep 15, 2015 | 35.54 | 36.13 | 35.49 | 36.06 | 3,028,979 | +0.62(+1.76%) |
Sep 14, 2015 | 35.74 | 35.83 | 35.35 | 35.43 | 4,373,760 | -0.40(-1.13%) |
Sep 11, 2015 | 36.02 | 36.12 | 35.65 | 35.84 | 4,327,680 | -0.26(-0.71%) |
Sep 10, 2015 | 36.16 | 36.38 | 35.78 | 36.09 | 5,053,536 | -0.12(-0.32%) |
Sep 09, 2015 | 36.87 | 36.94 | 36.14 | 36.21 | 7,761,097 | -0.26(-0.70%) |
Sep 08, 2015 | 36.17 | 36.47 | 36.04 | 36.47 | 5,703,973 | +0.80(+2.25%) |
Sep 04, 2015 | 35.60 | 35.67 | 35.67 | 35.67 | 6,016,623 | -0.47(-1.31%) |
Sep 03, 2015 | 35.63 | 36.41 | 35.62 | 36.14 | 7,408,503 | -0.28(-0.77%) |
Sep 02, 2015 | 36.48 | 36.63 | 35.95 | 36.42 | 4,149,567 | +0.40(+1.12%) |
Sep 01, 2015 | 36.33 | 36.66 | 35.82 | 36.02 | 5,463,027 | -1.13(-3.04%) |
Aug 31, 2015 | 37.08 | 37.37 | 36.73 | 37.15 | 4,688,960 | -0.26(-0.69%) |
Aug 28, 2015 | 37.04 | 37.51 | 36.98 | 37.40 | 5,265,361 | +0.32(+0.86%) |
Aug 27, 2015 | 36.55 | 37.20 | 36.30 | 37.08 | 5,415,769 | +0.96(+2.65%) |
Aug 26, 2015 | 35.95 | 36.19 | 35.34 | 36.13 | 8,050,813 | +0.97(+2.77%) |
Aug 25, 2015 | 37.67 | 37.75 | 35.11 | 35.15 | 9,530,129 | -0.93(-2.59%) |
Aug 24, 2015 | 35.42 | 37.40 | 34.27 | 36.09 | 11,716,464 | -1.25(-3.34%) |
Aug 21, 2015 | 37.89 | 38.28 | 37.32 | 37.33 | 8,613,243 | -0.86(-2.26%) |
Aug 20, 2015 | 38.38 | 38.58 | 38.06 | 38.20 | 7,199,432 | -0.51(-1.33%) |
Aug 19, 2015 | 38.73 | 39.00 | 38.31 | 38.71 | 5,966,695 | -0.30(-0.76%) |
Aug 18, 2015 | 38.92 | 39.09 | 38.76 | 39.01 | 3,672,478 | -0.18(-0.46%) |
Aug 17, 2015 | 38.42 | 39.29 | 38.31 | 39.19 | 5,294,019 | +0.58(+1.49%) |
Aug 14, 2015 | 38.34 | 38.70 | 38.34 | 38.61 | 4,064,504 | +0.15(+0.38%) |
Aug 13, 2015 | 38.19 | 38.65 | 38.06 | 38.46 | 5,839,186 | +0.26(+0.67%) |
Aug 12, 2015 | 37.55 | 38.27 | 37.23 | 38.20 | 8,012,304 | +0.48(+1.28%) |
Aug 11, 2015 | 38.16 | 38.24 | 37.60 | 37.72 | 8,156,756 | -0.84(-2.18%) |
Aug 10, 2015 | 38.25 | 38.72 | 38.25 | 38.56 | 7,793,913 | +0.64(+1.69%) |
Aug 07, 2015 | 38.21 | 38.30 | 37.85 | 37.92 | 7,043,456 | -0.42(-1.11%) |
Aug 06, 2015 | 38.40 | 38.59 | 38.12 | 38.35 | 7,567,179 | -0.13(-0.34%) |
Aug 05, 2015 | 38.65 | 38.90 | 38.33 | 38.48 | 9,194,122 | +0.21(+0.54%) |
Aug 04, 2015 | 39.57 | 40.23 | 38.19 | 38.27 | 9,542,070 | -1.30(-3.29%) |
Aug 03, 2015 | 39.76 | 39.98 | 39.44 | 39.57 | 4,980,648 | -0.32(-0.81%) |
Jul 31, 2015 | 40.32 | 40.40 | 39.84 | 39.90 | 5,214,345 | -0.18(-0.44%) |
Jul 30, 2015 | 40.03 | 40.25 | 39.86 | 40.07 | 3,943,695 | -0.18(-0.44%) |
Jul 29, 2015 | 39.81 | 40.37 | 39.64 | 40.25 | 5,118,167 | +0.32(+0.79%) |
Jul 28, 2015 | 39.07 | 40.06 | 39.02 | 39.93 | 7,192,402 | +1.03(+2.66%) |
Jul 27, 2015 | 38.85 | 39.01 | 38.62 | 38.90 | 4,456,621 | -0.17(-0.43%) |
Jul 24, 2015 | 39.66 | 39.73 | 39.03 | 39.07 | 4,575,732 | -0.65(-1.63%) |
Jul 23, 2015 | 39.90 | 40.25 | 39.67 | 39.72 | 5,381,107 | -0.19(-0.46%) |
Jul 22, 2015 | 40.08 | 40.27 | 39.88 | 39.90 | 6,051,667 | -0.29(-0.73%) |
Jul 21, 2015 | 40.53 | 40.54 | 40.05 | 40.20 | 6,831,496 | -0.46(-1.14%) |
Jul 20, 2015 | 40.57 | 40.85 | 40.47 | 40.66 | 5,171,165 | +0.12(+0.29%) |
Jul 17, 2015 | 40.98 | 41.14 | 40.44 | 40.54 | 8,268,808 | -0.60(-1.46%) |
Jul 16, 2015 | 41.54 | 41.67 | 40.97 | 41.14 | 5,950,557 | -0.08(-0.21%) |
Jul 15, 2015 | 41.72 | 41.82 | 41.06 | 41.23 | 5,422,336 | -0.56(-1.33%) |
Jul 14, 2015 | 41.87 | 41.95 | 41.62 | 41.78 | 3,795,316 | -0.08(-0.18%) |
Jul 13, 2015 | 41.78 | 41.92 | 41.62 | 41.86 | 4,409,030 | +0.36(+0.87%) |
Jul 10, 2015 | 42.01 | 42.08 | 41.39 | 41.50 | 5,161,592 | +0.05(+0.13%) |
Jul 09, 2015 | 42.21 | 42.34 | 41.45 | 41.45 | 4,855,839 | -0.17(-0.41%) |
Jul 08, 2015 | 42.16 | 42.30 | 41.49 | 41.62 | 5,488,750 | -0.82(-1.94%) |
Jul 07, 2015 | 42.55 | 42.62 | 41.75 | 42.44 | 5,853,205 | -0.16(-0.38%) |
Jul 06, 2015 | 42.81 | 43.11 | 42.51 | 42.60 | 3,975,418 | -0.46(-1.07%) |
Jul 02, 2015 | 42.92 | 43.06 | 43.06 | 43.06 | 6,418,458 | +0.32(+0.74%) |