Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 33.77 | 34.27 | 33.52 | 34.09 | 12,683,758 | +0.61(+1.82%) |
Sep 29, 2015 | 33.28 | 34.03 | 33.08 | 33.48 | 14,497,348 | +0.37(+1.13%) |
Sep 28, 2015 | 34.53 | 34.53 | 33.05 | 33.11 | 20,316,028 | -1.53(-4.41%) |
Sep 25, 2015 | 35.79 | 36.01 | 34.26 | 34.63 | 11,828,133 | -0.92(-2.58%) |
Sep 24, 2015 | 35.60 | 35.72 | 35.12 | 35.55 | 8,639,036 | -0.22(-0.62%) |
Sep 23, 2015 | 36.02 | 36.17 | 35.68 | 35.77 | 7,409,866 | -0.24(-0.66%) |
Sep 22, 2015 | 36.30 | 36.32 | 35.56 | 36.00 | 8,593,313 | -0.70(-1.89%) |
Sep 21, 2015 | 37.00 | 37.14 | 36.45 | 36.70 | 5,959,087 | -0.03(-0.07%) |
Sep 18, 2015 | 36.99 | 37.39 | 36.64 | 36.72 | 10,694,072 | -0.77(-2.06%) |
Sep 17, 2015 | 37.17 | 38.27 | 37.11 | 37.50 | 8,640,746 | +0.32(+0.87%) |
Sep 16, 2015 | 37.11 | 37.36 | 36.92 | 37.17 | 5,878,353 | +0.04(+0.11%) |
Sep 15, 2015 | 36.68 | 37.22 | 36.54 | 37.13 | 6,023,876 | +0.54(+1.48%) |
Sep 14, 2015 | 36.95 | 36.96 | 36.36 | 36.59 | 5,263,630 | -0.20(-0.55%) |
Sep 11, 2015 | 36.56 | 36.82 | 36.22 | 36.79 | 6,724,592 | +0.25(+0.67%) |
Sep 10, 2015 | 36.46 | 36.85 | 36.17 | 36.55 | 8,202,840 | -0.09(-0.25%) |
Sep 09, 2015 | 37.60 | 37.73 | 36.55 | 36.64 | 6,195,521 | -0.69(-1.84%) |
Sep 08, 2015 | 37.00 | 37.34 | 36.87 | 37.33 | 6,433,092 | +0.82(+2.25%) |
Sep 04, 2015 | 36.87 | 36.50 | 36.50 | 36.50 | 8,326,352 | -0.91(-2.42%) |
Sep 03, 2015 | 37.73 | 37.95 | 37.25 | 37.41 | 7,581,987 | -0.08(-0.23%) |
Sep 02, 2015 | 37.56 | 37.67 | 36.97 | 37.50 | 8,869,622 | +0.57(+1.54%) |
Sep 01, 2015 | 37.48 | 37.72 | 36.76 | 36.93 | 10,619,301 | -1.46(-3.80%) |
Aug 31, 2015 | 38.91 | 39.52 | 38.24 | 38.39 | 8,813,804 | -0.62(-1.59%) |
Aug 28, 2015 | 38.66 | 39.08 | 38.32 | 39.00 | 10,844,735 | +0.32(+0.83%) |
Aug 27, 2015 | 38.65 | 39.03 | 37.86 | 38.68 | 16,825,190 | +1.41(+3.77%) |
Aug 26, 2015 | 37.17 | 37.39 | 35.85 | 37.28 | 14,955,104 | +0.92(+2.52%) |
Aug 25, 2015 | 38.03 | 38.23 | 36.34 | 36.36 | 17,196,818 | -0.68(-1.83%) |
Aug 24, 2015 | 37.73 | 38.83 | 36.22 | 37.04 | 21,745,466 | -2.91(-7.28%) |
Aug 21, 2015 | 40.71 | 41.05 | 39.95 | 39.95 | 10,979,630 | -1.19(-2.88%) |
Aug 20, 2015 | 41.87 | 41.96 | 41.12 | 41.13 | 6,955,878 | -1.11(-2.63%) |
Aug 19, 2015 | 42.50 | 42.52 | 41.88 | 42.24 | 7,079,812 | -0.51(-1.19%) |
Aug 18, 2015 | 42.64 | 42.88 | 42.59 | 42.75 | 3,879,546 | +0.05(+0.12%) |
Aug 17, 2015 | 42.39 | 42.73 | 42.17 | 42.70 | 3,795,158 | +0.13(+0.30%) |
Aug 14, 2015 | 42.23 | 42.64 | 42.14 | 42.57 | 4,455,558 | +0.33(+0.78%) |
Aug 13, 2015 | 42.40 | 42.47 | 42.05 | 42.24 | 4,872,796 | -0.21(-0.50%) |
Aug 12, 2015 | 42.74 | 42.79 | 41.72 | 42.45 | 6,466,681 | -0.25(-0.60%) |
Aug 11, 2015 | 42.53 | 42.82 | 42.37 | 42.71 | 4,758,671 | -0.23(-0.53%) |
Aug 10, 2015 | 42.73 | 43.37 | 42.71 | 42.94 | 4,400,062 | +0.47(+1.10%) |
Aug 07, 2015 | 42.72 | 42.75 | 41.84 | 42.47 | 5,134,491 | -0.18(-0.42%) |
Aug 06, 2015 | 42.82 | 43.23 | 42.44 | 42.65 | 7,330,658 | -0.14(-0.32%) |
Aug 05, 2015 | 43.21 | 43.23 | 42.71 | 42.78 | 5,938,004 | -0.03(-0.06%) |
Aug 04, 2015 | 43.01 | 43.06 | 42.62 | 42.81 | 4,114,813 | +0.01(+0.02%) |
Aug 03, 2015 | 43.13 | 43.15 | 42.50 | 42.80 | 4,137,306 | -0.16(-0.37%) |
Jul 31, 2015 | 43.28 | 43.34 | 42.89 | 42.96 | 6,575,903 | -0.07(-0.16%) |
Jul 30, 2015 | 43.18 | 43.27 | 42.84 | 43.03 | 4,324,181 | -0.25(-0.57%) |
Jul 29, 2015 | 43.21 | 43.37 | 43.02 | 43.28 | 4,165,678 | +0.10(+0.24%) |
Jul 28, 2015 | 43.30 | 43.43 | 42.93 | 43.17 | 6,766,290 | +0.21(+0.49%) |
Jul 27, 2015 | 42.92 | 43.10 | 42.56 | 42.96 | 6,470,610 | -0.31(-0.71%) |
Jul 24, 2015 | 43.10 | 43.62 | 43.09 | 43.27 | 7,058,765 | -0.13(-0.29%) |
Jul 23, 2015 | 43.51 | 43.85 | 43.17 | 43.40 | 7,195,372 | +0.19(+0.43%) |
Jul 22, 2015 | 42.27 | 43.30 | 41.75 | 43.21 | 12,261,387 | +1.03(+2.45%) |
Jul 21, 2015 | 42.30 | 42.61 | 42.17 | 42.17 | 7,550,293 | -0.25(-0.60%) |
Jul 20, 2015 | 42.39 | 42.66 | 42.36 | 42.43 | 6,390,791 | +0.14(+0.32%) |
Jul 17, 2015 | 41.97 | 42.35 | 41.91 | 42.29 | 6,381,479 | +0.11(+0.26%) |
Jul 16, 2015 | 42.23 | 42.24 | 41.99 | 42.18 | 4,519,292 | +0.39(+0.93%) |
Jul 15, 2015 | 42.24 | 42.37 | 41.65 | 41.79 | 7,801,175 | -0.75(-1.77%) |
Jul 14, 2015 | 42.22 | 42.70 | 42.12 | 42.55 | 5,018,707 | +0.41(+0.97%) |
Jul 13, 2015 | 42.38 | 42.47 | 42.02 | 42.14 | 6,512,624 | +0.03(+0.06%) |
Jul 10, 2015 | 41.86 | 42.28 | 41.66 | 42.12 | 5,961,188 | +0.62(+1.50%) |
Jul 09, 2015 | 42.01 | 42.12 | 41.48 | 41.49 | 6,644,794 | -0.05(-0.12%) |
Jul 08, 2015 | 41.96 | 42.25 | 41.47 | 41.54 | 6,923,115 | -0.81(-1.91%) |
Jul 07, 2015 | 42.14 | 42.38 | 41.42 | 42.35 | 7,195,606 | +0.40(+0.94%) |
Jul 06, 2015 | 41.35 | 42.28 | 41.26 | 41.96 | 6,857,015 | +0.28(+0.67%) |
Jul 02, 2015 | 42.01 | 41.68 | 41.68 | 41.68 | 3,248,771 | -0.09(-0.22%) |