Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.20 | 34.46 | 33.87 | 34.41 | 5,561,865 | +0.55(+1.63%) |
Sep 29, 2015 | 33.67 | 34.02 | 33.50 | 33.85 | 6,482,501 | +0.33(+0.98%) |
Sep 28, 2015 | 33.76 | 33.82 | 33.39 | 33.53 | 6,037,315 | -0.58(-1.69%) |
Sep 25, 2015 | 34.27 | 34.28 | 33.94 | 34.10 | 5,005,465 | +0.09(+0.27%) |
Sep 24, 2015 | 33.67 | 34.14 | 33.34 | 34.01 | 7,352,019 | -0.01(-0.02%) |
Sep 23, 2015 | 34.88 | 34.94 | 33.83 | 34.02 | 6,402,105 | -0.76(-2.19%) |
Sep 22, 2015 | 34.66 | 35.07 | 34.46 | 34.78 | 5,280,506 | -0.37(-1.04%) |
Sep 21, 2015 | 35.28 | 35.45 | 35.07 | 35.15 | 4,513,577 | +0.01(+0.02%) |
Sep 18, 2015 | 35.76 | 35.88 | 34.97 | 35.14 | 13,372,000 | -1.36(-3.71%) |
Sep 17, 2015 | 36.60 | 37.24 | 36.40 | 36.50 | 6,556,010 | -0.16(-0.45%) |
Sep 16, 2015 | 36.22 | 36.73 | 36.10 | 36.66 | 3,869,531 | +0.58(+1.60%) |
Sep 15, 2015 | 35.57 | 36.15 | 35.52 | 36.08 | 3,026,739 | +0.62(+1.76%) |
Sep 14, 2015 | 35.77 | 35.86 | 35.37 | 35.46 | 4,370,525 | -0.41(-1.13%) |
Sep 11, 2015 | 36.04 | 36.15 | 35.68 | 35.86 | 4,324,480 | -0.26(-0.71%) |
Sep 10, 2015 | 36.18 | 36.41 | 35.81 | 36.12 | 5,049,798 | -0.12(-0.32%) |
Sep 09, 2015 | 36.90 | 36.97 | 36.16 | 36.24 | 7,755,357 | -0.26(-0.70%) |
Sep 08, 2015 | 36.20 | 36.50 | 36.07 | 36.50 | 5,699,754 | +0.80(+2.25%) |
Sep 04, 2015 | 35.63 | 35.69 | 35.69 | 35.69 | 6,012,173 | -0.48(-1.31%) |
Sep 03, 2015 | 35.65 | 36.43 | 35.65 | 36.17 | 7,403,023 | -0.28(-0.77%) |
Sep 02, 2015 | 36.50 | 36.66 | 35.97 | 36.45 | 4,146,498 | +0.41(+1.12%) |
Sep 01, 2015 | 36.36 | 36.68 | 35.85 | 36.04 | 5,458,986 | -1.13(-3.04%) |
Aug 31, 2015 | 37.10 | 37.40 | 36.76 | 37.17 | 4,685,493 | -0.26(-0.69%) |
Aug 28, 2015 | 37.07 | 37.54 | 37.01 | 37.43 | 5,261,467 | +0.32(+0.86%) |
Aug 27, 2015 | 36.58 | 37.23 | 36.32 | 37.11 | 5,411,763 | +0.96(+2.65%) |
Aug 26, 2015 | 35.97 | 36.22 | 35.37 | 36.15 | 8,044,859 | +0.97(+2.77%) |
Aug 25, 2015 | 37.70 | 37.78 | 35.13 | 35.18 | 9,523,081 | -0.93(-2.59%) |
Aug 24, 2015 | 35.44 | 37.43 | 34.30 | 36.11 | 11,707,799 | -1.25(-3.34%) |
Aug 21, 2015 | 37.92 | 38.31 | 37.35 | 37.36 | 8,606,873 | -0.86(-2.26%) |
Aug 20, 2015 | 38.41 | 38.61 | 38.09 | 38.22 | 7,194,107 | -0.51(-1.33%) |
Aug 19, 2015 | 38.75 | 39.03 | 38.34 | 38.74 | 5,962,282 | -0.30(-0.76%) |
Aug 18, 2015 | 38.95 | 39.12 | 38.79 | 39.03 | 3,669,762 | -0.18(-0.46%) |
Aug 17, 2015 | 38.45 | 39.32 | 38.34 | 39.21 | 5,290,104 | +0.58(+1.49%) |
Aug 14, 2015 | 38.37 | 38.73 | 38.37 | 38.64 | 4,061,498 | +0.15(+0.38%) |
Aug 13, 2015 | 38.22 | 38.68 | 38.09 | 38.49 | 5,834,867 | +0.26(+0.67%) |
Aug 12, 2015 | 37.58 | 38.30 | 37.26 | 38.23 | 8,006,378 | +0.48(+1.28%) |
Aug 11, 2015 | 38.19 | 38.27 | 37.63 | 37.75 | 8,150,722 | -0.84(-2.18%) |
Aug 10, 2015 | 38.28 | 38.75 | 38.28 | 38.59 | 7,788,148 | +0.64(+1.69%) |
Aug 07, 2015 | 38.24 | 38.33 | 37.88 | 37.95 | 7,038,246 | -0.42(-1.11%) |
Aug 06, 2015 | 38.43 | 38.62 | 38.15 | 38.37 | 7,561,582 | -0.13(-0.34%) |
Aug 05, 2015 | 38.68 | 38.93 | 38.36 | 38.51 | 9,187,322 | +0.21(+0.54%) |
Aug 04, 2015 | 39.60 | 40.26 | 38.22 | 38.30 | 9,535,012 | -1.30(-3.29%) |
Aug 03, 2015 | 39.79 | 40.01 | 39.47 | 39.60 | 4,976,964 | -0.32(-0.81%) |
Jul 31, 2015 | 40.35 | 40.43 | 39.87 | 39.93 | 5,210,488 | -0.18(-0.44%) |
Jul 30, 2015 | 40.06 | 40.28 | 39.89 | 40.10 | 3,940,778 | -0.18(-0.44%) |
Jul 29, 2015 | 39.84 | 40.40 | 39.67 | 40.28 | 5,114,381 | +0.32(+0.79%) |
Jul 28, 2015 | 39.10 | 40.09 | 39.05 | 39.96 | 7,187,082 | +1.03(+2.66%) |
Jul 27, 2015 | 38.88 | 39.04 | 38.65 | 38.93 | 4,453,325 | -0.17(-0.43%) |
Jul 24, 2015 | 39.69 | 39.76 | 39.06 | 39.10 | 4,572,347 | -0.65(-1.63%) |
Jul 23, 2015 | 39.93 | 40.28 | 39.70 | 39.75 | 5,377,126 | -0.19(-0.46%) |
Jul 22, 2015 | 40.11 | 40.30 | 39.91 | 39.93 | 6,047,191 | -0.29(-0.73%) |
Jul 21, 2015 | 40.56 | 40.57 | 40.08 | 40.23 | 6,826,443 | -0.46(-1.14%) |
Jul 20, 2015 | 40.60 | 40.88 | 40.50 | 40.69 | 5,167,340 | +0.12(+0.29%) |
Jul 17, 2015 | 41.01 | 41.18 | 40.47 | 40.57 | 8,262,692 | -0.60(-1.46%) |
Jul 16, 2015 | 41.57 | 41.70 | 41.00 | 41.18 | 5,946,155 | -0.08(-0.21%) |
Jul 15, 2015 | 41.75 | 41.85 | 41.09 | 41.26 | 5,418,325 | -0.56(-1.33%) |
Jul 14, 2015 | 41.90 | 41.98 | 41.65 | 41.82 | 3,792,509 | -0.08(-0.18%) |
Jul 13, 2015 | 41.82 | 41.95 | 41.65 | 41.89 | 4,405,768 | +0.36(+0.87%) |
Jul 10, 2015 | 42.04 | 42.11 | 41.42 | 41.53 | 5,157,774 | +0.05(+0.13%) |
Jul 09, 2015 | 42.24 | 42.37 | 41.48 | 41.48 | 4,852,247 | -0.17(-0.41%) |
Jul 08, 2015 | 42.19 | 42.33 | 41.52 | 41.65 | 5,484,690 | -0.83(-1.94%) |
Jul 07, 2015 | 42.58 | 42.66 | 41.78 | 42.47 | 5,848,875 | -0.16(-0.38%) |
Jul 06, 2015 | 42.84 | 43.14 | 42.54 | 42.63 | 3,972,478 | -0.46(-1.07%) |
Jul 02, 2015 | 42.95 | 43.10 | 43.10 | 43.10 | 6,413,710 | +0.32(+0.74%) |