Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 33.97 | 34.56 | 33.74 | 34.51 | 1,791,508 | +0.80(+2.36%) |
Sep 29, 2015 | 33.45 | 33.79 | 33.34 | 33.71 | 1,474,953 | +0.29(+0.85%) |
Sep 28, 2015 | 33.80 | 33.80 | 33.12 | 33.43 | 3,392,389 | -0.78(-2.28%) |
Sep 25, 2015 | 34.06 | 34.21 | 33.67 | 34.21 | 1,459,696 | +0.36(+1.07%) |
Sep 24, 2015 | 33.63 | 34.03 | 33.10 | 33.85 | 1,753,010 | -0.39(-1.15%) |
Sep 23, 2015 | 34.58 | 34.88 | 34.14 | 34.24 | 2,518,512 | -0.34(-0.99%) |
Sep 22, 2015 | 34.07 | 34.66 | 33.81 | 34.58 | 2,352,471 | +0.03(+0.10%) |
Sep 21, 2015 | 34.95 | 35.07 | 34.37 | 34.55 | 1,896,064 | -0.37(-1.05%) |
Sep 18, 2015 | 35.34 | 35.50 | 34.74 | 34.92 | 2,357,757 | -1.12(-3.11%) |
Sep 17, 2015 | 37.05 | 37.05 | 35.96 | 36.04 | 1,265,465 | -1.02(-2.75%) |
Sep 16, 2015 | 36.30 | 37.18 | 36.25 | 37.06 | 1,156,249 | +0.93(+2.57%) |
Sep 15, 2015 | 35.36 | 36.21 | 35.30 | 36.13 | 1,004,155 | +0.88(+2.49%) |
Sep 14, 2015 | 35.53 | 35.56 | 35.14 | 35.25 | 940,028 | -0.41(-1.15%) |
Sep 11, 2015 | 35.63 | 35.84 | 35.39 | 35.66 | 880,656 | -0.05(-0.14%) |
Sep 10, 2015 | 35.71 | 36.05 | 35.34 | 35.71 | 1,208,670 | -0.11(-0.30%) |
Sep 09, 2015 | 36.59 | 36.84 | 35.77 | 35.82 | 888,503 | -0.50(-1.38%) |
Sep 08, 2015 | 36.15 | 36.43 | 35.93 | 36.32 | 1,633,000 | +0.82(+2.31%) |
Sep 04, 2015 | 35.51 | 35.50 | 35.50 | 35.50 | 1,159,309 | -0.71(-1.96%) |
Sep 03, 2015 | 35.83 | 36.54 | 35.64 | 36.21 | 1,257,251 | +0.17(+0.46%) |
Sep 02, 2015 | 36.10 | 36.23 | 35.29 | 36.05 | 1,877,266 | +0.34(+0.96%) |
Sep 01, 2015 | 38.08 | 38.08 | 35.56 | 35.70 | 2,167,206 | -1.99(-5.27%) |
Aug 31, 2015 | 37.38 | 38.02 | 36.86 | 37.69 | 1,657,391 | +0.16(+0.42%) |
Aug 28, 2015 | 36.81 | 37.61 | 36.81 | 37.53 | 1,747,630 | +0.58(+1.56%) |
Aug 27, 2015 | 36.45 | 37.50 | 36.33 | 36.96 | 2,524,791 | +0.94(+2.62%) |
Aug 26, 2015 | 36.73 | 36.73 | 35.29 | 36.01 | 2,379,115 | +0.43(+1.20%) |
Aug 25, 2015 | 37.38 | 37.92 | 35.57 | 35.59 | 2,737,304 | -0.77(-2.11%) |
Aug 24, 2015 | 36.81 | 37.55 | 34.13 | 36.35 | 3,195,389 | -1.19(-3.18%) |
Aug 21, 2015 | 38.09 | 38.49 | 37.53 | 37.55 | 2,178,151 | -0.75(-1.96%) |
Aug 20, 2015 | 38.88 | 39.26 | 38.30 | 38.30 | 1,306,065 | -0.82(-2.09%) |
Aug 19, 2015 | 39.25 | 39.54 | 38.64 | 39.12 | 1,781,798 | -0.34(-0.87%) |
Aug 18, 2015 | 39.69 | 39.73 | 39.24 | 39.46 | 1,047,756 | -0.33(-0.82%) |
Aug 17, 2015 | 39.69 | 40.05 | 39.09 | 39.79 | 1,395,699 | -0.07(-0.17%) |
Aug 14, 2015 | 39.67 | 40.05 | 39.56 | 39.85 | 868,339 | +0.22(+0.55%) |
Aug 13, 2015 | 40.05 | 40.27 | 39.54 | 39.64 | 1,457,529 | -0.63(-1.58%) |
Aug 12, 2015 | 39.40 | 40.29 | 39.18 | 40.27 | 1,382,851 | +0.62(+1.56%) |
Aug 11, 2015 | 40.03 | 40.33 | 39.34 | 39.65 | 1,373,316 | -1.01(-2.49%) |
Aug 10, 2015 | 39.50 | 40.81 | 39.47 | 40.66 | 1,659,215 | +1.46(+3.73%) |
Aug 07, 2015 | 39.01 | 39.59 | 38.95 | 39.20 | 1,666,215 | +0.14(+0.36%) |
Aug 06, 2015 | 38.69 | 39.24 | 38.53 | 39.06 | 1,244,451 | +0.19(+0.49%) |
Aug 05, 2015 | 38.73 | 39.24 | 38.52 | 38.87 | 1,520,716 | +0.51(+1.33%) |
Aug 04, 2015 | 38.19 | 38.70 | 38.18 | 38.36 | 1,600,136 | +0.28(+0.72%) |
Aug 03, 2015 | 39.14 | 39.18 | 37.99 | 38.08 | 1,533,178 | -1.16(-2.96%) |
Jul 31, 2015 | 39.69 | 41.47 | 39.19 | 39.24 | 2,782,999 | -0.05(-0.13%) |
Jul 30, 2015 | 38.92 | 39.33 | 38.72 | 39.29 | 1,872,248 | +0.11(+0.28%) |
Jul 29, 2015 | 38.43 | 39.35 | 38.22 | 39.19 | 2,565,659 | +0.78(+2.02%) |
Jul 28, 2015 | 38.57 | 38.89 | 38.33 | 38.41 | 2,256,472 | -0.08(-0.22%) |
Jul 27, 2015 | 38.55 | 38.61 | 38.15 | 38.49 | 2,395,946 | -0.72(-1.83%) |
Jul 24, 2015 | 39.66 | 39.69 | 39.03 | 39.21 | 1,638,638 | -0.49(-1.24%) |
Jul 23, 2015 | 40.05 | 40.12 | 39.58 | 39.70 | 1,483,397 | -0.34(-0.86%) |
Jul 22, 2015 | 40.10 | 40.45 | 40.00 | 40.05 | 1,113,902 | -0.22(-0.54%) |
Jul 21, 2015 | 41.09 | 41.17 | 40.15 | 40.26 | 1,322,567 | -1.04(-2.53%) |
Jul 20, 2015 | 41.06 | 41.57 | 41.03 | 41.31 | 1,211,450 | +0.20(+0.49%) |
Jul 17, 2015 | 41.46 | 41.86 | 40.84 | 41.11 | 893,961 | -0.54(-1.30%) |
Jul 16, 2015 | 41.72 | 42.13 | 41.45 | 41.65 | 1,300,133 | +0.35(+0.85%) |
Jul 15, 2015 | 41.95 | 42.18 | 41.06 | 41.30 | 1,611,723 | -0.82(-1.94%) |
Jul 14, 2015 | 41.79 | 42.22 | 41.73 | 42.12 | 844,840 | +0.23(+0.56%) |
Jul 13, 2015 | 41.43 | 41.93 | 41.07 | 41.88 | 1,340,674 | +0.75(+1.83%) |
Jul 10, 2015 | 42.41 | 42.53 | 41.12 | 41.13 | 2,061,172 | -0.89(-2.13%) |
Jul 09, 2015 | 42.44 | 42.84 | 41.98 | 42.02 | 1,495,894 | +0.17(+0.40%) |
Jul 08, 2015 | 42.38 | 42.47 | 41.42 | 41.86 | 2,884,137 | -0.89(-2.09%) |
Jul 07, 2015 | 42.84 | 42.99 | 42.18 | 42.75 | 2,085,604 | -0.11(-0.25%) |
Jul 06, 2015 | 43.18 | 43.73 | 42.77 | 42.86 | 1,131,797 | -0.93(-2.12%) |
Jul 02, 2015 | 43.69 | 43.79 | 43.79 | 43.79 | 946,653 | +0.30(+0.69%) |