Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.57 | 35.25 | 34.14 | 34.71 | 7,990,545 | +0.59(+1.73%) |
Sep 29, 2015 | 34.00 | 34.92 | 33.78 | 34.12 | 7,259,827 | +0.38(+1.13%) |
Sep 28, 2015 | 35.02 | 35.73 | 33.39 | 33.74 | 5,509,326 | -1.72(-4.86%) |
Sep 25, 2015 | 35.17 | 35.78 | 34.92 | 35.46 | 6,321,038 | +0.49(+1.41%) |
Sep 24, 2015 | 34.53 | 35.20 | 34.13 | 34.97 | 4,780,931 | +0.31(+0.89%) |
Sep 23, 2015 | 34.54 | 35.36 | 34.42 | 34.66 | 4,389,218 | +0.24(+0.70%) |
Sep 22, 2015 | 34.08 | 34.95 | 33.97 | 34.42 | 6,027,010 | -0.17(-0.50%) |
Sep 21, 2015 | 34.83 | 35.55 | 34.50 | 34.59 | 4,330,513 | +0.06(+0.17%) |
Sep 18, 2015 | 34.38 | 35.54 | 34.27 | 34.53 | 8,264,664 | -0.55(-1.58%) |
Sep 17, 2015 | 34.85 | 35.84 | 34.45 | 35.09 | 6,932,469 | +0.12(+0.34%) |
Sep 16, 2015 | 35.47 | 35.48 | 34.25 | 34.97 | 10,235,851 | -0.43(-1.23%) |
Sep 15, 2015 | 34.91 | 35.51 | 34.62 | 35.40 | 5,012,203 | +0.55(+1.57%) |
Sep 14, 2015 | 35.75 | 35.77 | 34.74 | 34.86 | 5,446,693 | -1.01(-2.82%) |
Sep 11, 2015 | 35.72 | 35.90 | 35.07 | 35.87 | 4,863,237 | -0.22(-0.60%) |
Sep 10, 2015 | 35.65 | 36.42 | 35.38 | 36.08 | 7,119,901 | +0.53(+1.50%) |
Sep 09, 2015 | 36.00 | 36.68 | 35.48 | 35.55 | 7,954,977 | -0.20(-0.57%) |
Sep 08, 2015 | 34.93 | 35.83 | 34.91 | 35.75 | 5,544,393 | +1.03(+2.98%) |
Sep 04, 2015 | 34.65 | 34.72 | 34.72 | 34.72 | 4,801,048 | -0.48(-1.36%) |
Sep 03, 2015 | 35.23 | 35.94 | 35.01 | 35.20 | 7,257,857 | +0.13(+0.36%) |
Sep 02, 2015 | 34.98 | 35.12 | 34.01 | 35.07 | 6,634,002 | +0.56(+1.63%) |
Sep 01, 2015 | 34.62 | 35.15 | 34.23 | 34.51 | 8,744,211 | -0.94(-2.64%) |
Aug 31, 2015 | 35.42 | 36.03 | 34.79 | 35.45 | 10,388,864 | +0.07(+0.19%) |
Aug 28, 2015 | 35.01 | 35.79 | 35.01 | 35.38 | 9,605,171 | +0.41(+1.18%) |
Aug 27, 2015 | 34.73 | 35.38 | 33.93 | 34.97 | 10,350,481 | +0.86(+2.53%) |
Aug 26, 2015 | 33.78 | 34.17 | 32.53 | 34.11 | 13,737,111 | +1.31(+4.00%) |
Aug 25, 2015 | 35.57 | 35.76 | 32.74 | 32.79 | 11,939,291 | -1.54(-4.47%) |
Aug 24, 2015 | 33.34 | 35.33 | 32.62 | 34.33 | 17,561,502 | -1.92(-5.29%) |
Aug 21, 2015 | 38.86 | 39.02 | 36.25 | 36.25 | 16,769,652 | -3.68(-9.21%) |
Aug 20, 2015 | 40.60 | 41.07 | 39.90 | 39.93 | 6,453,965 | -0.91(-2.22%) |
Aug 19, 2015 | 41.50 | 41.62 | 40.27 | 40.83 | 5,563,374 | -0.73(-1.77%) |
Aug 18, 2015 | 41.63 | 41.88 | 41.08 | 41.57 | 3,959,398 | -0.29(-0.70%) |
Aug 17, 2015 | 41.25 | 42.18 | 41.04 | 41.86 | 3,532,108 | +0.40(+0.96%) |
Aug 14, 2015 | 42.28 | 42.55 | 41.11 | 41.46 | 6,062,804 | -0.99(-2.33%) |
Aug 13, 2015 | 42.86 | 43.41 | 42.17 | 42.45 | 6,552,161 | -0.60(-1.40%) |
Aug 12, 2015 | 41.45 | 43.26 | 40.89 | 43.06 | 10,913,409 | +1.45(+3.47%) |
Aug 11, 2015 | 39.01 | 41.66 | 38.93 | 41.61 | 10,705,323 | +1.94(+4.88%) |
Aug 10, 2015 | 38.89 | 39.91 | 38.48 | 39.68 | 6,574,949 | +1.56(+4.08%) |
Aug 07, 2015 | 38.54 | 39.05 | 38.07 | 38.12 | 6,980,551 | -0.73(-1.88%) |
Aug 06, 2015 | 38.60 | 38.97 | 38.07 | 38.85 | 8,378,796 | +0.35(+0.91%) |
Aug 05, 2015 | 39.13 | 39.63 | 38.43 | 38.50 | 9,294,306 | -0.38(-0.98%) |
Aug 04, 2015 | 39.68 | 39.89 | 38.68 | 38.88 | 9,011,915 | -0.75(-1.90%) |
Aug 03, 2015 | 40.77 | 41.11 | 39.56 | 39.63 | 9,149,556 | -1.10(-2.69%) |
Jul 31, 2015 | 40.23 | 41.08 | 40.10 | 40.73 | 8,111,838 | +0.54(+1.35%) |
Jul 30, 2015 | 39.68 | 40.70 | 39.30 | 40.18 | 11,058,825 | -1.39(-3.35%) |
Jul 29, 2015 | 40.75 | 41.67 | 40.40 | 41.58 | 9,104,071 | +0.97(+2.38%) |
Jul 28, 2015 | 40.60 | 40.92 | 40.07 | 40.61 | 8,223,543 | +0.04(+0.09%) |
Jul 27, 2015 | 41.19 | 41.45 | 40.28 | 40.57 | 10,941,629 | -1.39(-3.30%) |
Jul 24, 2015 | 42.08 | 42.31 | 41.35 | 41.96 | 7,314,692 | -0.01(-0.02%) |
Jul 23, 2015 | 42.53 | 42.83 | 41.86 | 41.96 | 5,597,771 | -0.55(-1.30%) |
Jul 22, 2015 | 42.57 | 43.20 | 42.29 | 42.51 | 5,647,804 | -0.06(-0.14%) |
Jul 21, 2015 | 42.84 | 43.32 | 42.25 | 42.57 | 4,470,609 | -0.28(-0.66%) |
Jul 20, 2015 | 43.66 | 43.99 | 42.78 | 42.86 | 5,508,523 | -0.78(-1.79%) |
Jul 17, 2015 | 43.37 | 43.66 | 42.83 | 43.64 | 6,051,294 | +0.07(+0.17%) |
Jul 16, 2015 | 43.20 | 43.65 | 42.92 | 43.56 | 7,960,266 | +0.72(+1.69%) |
Jul 15, 2015 | 43.56 | 43.87 | 42.65 | 42.84 | 7,136,163 | -0.95(-2.18%) |
Jul 14, 2015 | 43.90 | 44.33 | 43.37 | 43.80 | 9,397,499 | +0.01(+0.02%) |
Jul 13, 2015 | 44.20 | 44.98 | 43.43 | 43.79 | 19,223,430 | +3.20(+7.87%) |
Jul 10, 2015 | 40.13 | 40.72 | 40.09 | 40.59 | 6,005,515 | +0.83(+2.08%) |
Jul 09, 2015 | 40.73 | 40.76 | 39.65 | 39.77 | 8,004,961 | -0.44(-1.09%) |
Jul 08, 2015 | 41.27 | 41.37 | 40.08 | 40.20 | 4,876,168 | -1.17(-2.83%) |
Jul 07, 2015 | 40.93 | 41.64 | 40.15 | 41.37 | 9,318,249 | +0.58(+1.42%) |
Jul 06, 2015 | 39.81 | 41.21 | 39.80 | 40.79 | 6,204,535 | +0.56(+1.39%) |
Jul 02, 2015 | 40.14 | 40.23 | 40.23 | 40.23 | 4,765,182 | +0.18(+0.45%) |