Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 35.70 | 35.83 | 34.87 | 34.90 | 753,133 | -0.68(-1.91%) |
Sep 29, 2015 | 35.77 | 35.95 | 34.79 | 35.59 | 824,230 | -0.02(-0.05%) |
Sep 28, 2015 | 36.89 | 37.15 | 34.45 | 35.60 | 5,172,305 | -2.11(-5.61%) |
Sep 25, 2015 | 38.26 | 38.40 | 37.61 | 37.72 | 312,363 | -0.37(-0.97%) |
Sep 24, 2015 | 38.31 | 38.31 | 37.79 | 38.09 | 370,112 | -0.30(-0.79%) |
Sep 23, 2015 | 38.77 | 39.27 | 38.16 | 38.39 | 780,569 | -0.36(-0.93%) |
Sep 22, 2015 | 38.96 | 39.34 | 38.53 | 38.75 | 770,419 | -0.42(-1.07%) |
Sep 21, 2015 | 40.13 | 40.13 | 39.01 | 39.17 | 590,564 | -0.66(-1.67%) |
Sep 18, 2015 | 39.49 | 40.00 | 39.49 | 39.83 | 1,981,993 | -0.08(-0.21%) |
Sep 17, 2015 | 40.16 | 40.37 | 39.87 | 39.91 | 1,200,342 | -0.08(-0.21%) |
Sep 16, 2015 | 39.53 | 40.38 | 39.38 | 40.00 | 1,963,910 | +0.40(+1.01%) |
Sep 15, 2015 | 39.66 | 39.89 | 39.03 | 39.59 | 1,913,537 | +0.12(+0.31%) |
Sep 14, 2015 | 40.59 | 40.98 | 38.54 | 39.47 | 3,912,337 | -1.06(-2.61%) |
Sep 11, 2015 | 40.28 | 40.76 | 40.09 | 40.53 | 2,159,458 | -0.15(-0.36%) |
Sep 10, 2015 | 41.29 | 41.47 | 40.56 | 40.68 | 1,606,400 | -0.70(-1.68%) |
Sep 09, 2015 | 41.40 | 41.67 | 41.00 | 41.37 | 2,103,090 | +0.00(+0.00%) |
Sep 08, 2015 | 41.23 | 42.09 | 40.90 | 41.37 | 5,029,688 | +3.71(+9.86%) |
Sep 04, 2015 | 37.60 | 37.66 | 37.66 | 37.66 | 216,286 | -0.25(-0.67%) |
Sep 03, 2015 | 38.07 | 38.44 | 37.63 | 37.91 | 425,950 | +0.07(+0.17%) |
Sep 02, 2015 | 37.86 | 38.09 | 37.17 | 37.85 | 522,639 | +0.32(+0.85%) |
Sep 01, 2015 | 38.20 | 38.50 | 37.46 | 37.53 | 1,059,307 | -1.18(-3.05%) |
Aug 31, 2015 | 37.95 | 39.87 | 37.95 | 38.71 | 924,593 | +0.35(+0.92%) |
Aug 28, 2015 | 35.67 | 38.44 | 35.55 | 38.36 | 1,078,781 | +2.71(+7.59%) |
Aug 27, 2015 | 34.05 | 35.84 | 33.96 | 35.65 | 643,288 | +1.74(+5.12%) |
Aug 26, 2015 | 34.16 | 34.16 | 33.36 | 33.91 | 373,447 | +0.38(+1.14%) |
Aug 25, 2015 | 34.58 | 34.60 | 33.49 | 33.53 | 427,591 | -0.27(-0.79%) |
Aug 24, 2015 | 32.84 | 35.00 | 31.94 | 33.80 | 714,342 | -0.83(-2.39%) |
Aug 21, 2015 | 34.47 | 35.00 | 33.41 | 34.63 | 542,633 | -0.11(-0.30%) |
Aug 20, 2015 | 35.37 | 35.57 | 34.69 | 34.73 | 283,324 | -1.29(-3.58%) |
Aug 19, 2015 | 36.08 | 36.42 | 35.86 | 36.02 | 153,050 | -0.31(-0.85%) |
Aug 18, 2015 | 36.67 | 36.93 | 36.04 | 36.33 | 139,769 | -0.34(-0.93%) |
Aug 17, 2015 | 35.89 | 36.69 | 35.73 | 36.67 | 288,620 | +0.59(+1.64%) |
Aug 14, 2015 | 36.19 | 36.38 | 35.81 | 36.08 | 233,449 | -0.19(-0.54%) |
Aug 13, 2015 | 36.10 | 36.67 | 36.10 | 36.27 | 172,483 | +0.11(+0.29%) |
Aug 12, 2015 | 36.01 | 36.49 | 35.70 | 36.17 | 299,264 | -0.09(-0.25%) |
Aug 11, 2015 | 36.81 | 36.98 | 36.10 | 36.26 | 259,556 | -0.77(-2.08%) |
Aug 10, 2015 | 36.99 | 37.50 | 36.81 | 37.03 | 232,369 | +0.06(+0.18%) |
Aug 07, 2015 | 36.58 | 37.29 | 36.58 | 36.96 | 387,604 | +0.21(+0.57%) |
Aug 06, 2015 | 37.89 | 37.89 | 35.49 | 36.75 | 425,827 | -1.06(-2.81%) |
Aug 05, 2015 | 38.64 | 38.82 | 37.50 | 37.81 | 242,479 | -0.58(-1.52%) |
Aug 04, 2015 | 38.24 | 39.09 | 38.08 | 38.40 | 362,487 | +0.19(+0.51%) |
Aug 03, 2015 | 38.78 | 39.07 | 38.03 | 38.20 | 401,962 | -0.65(-1.67%) |
Jul 31, 2015 | 40.67 | 40.67 | 37.39 | 38.85 | 1,174,289 | -1.90(-4.66%) |
Jul 30, 2015 | 40.35 | 41.02 | 39.48 | 40.75 | 272,882 | +0.27(+0.66%) |
Jul 29, 2015 | 40.39 | 40.58 | 40.04 | 40.48 | 182,418 | +0.08(+0.20%) |
Jul 28, 2015 | 40.35 | 40.60 | 39.53 | 40.40 | 252,113 | +0.24(+0.59%) |
Jul 27, 2015 | 40.42 | 40.62 | 39.99 | 40.17 | 161,647 | -0.47(-1.16%) |
Jul 24, 2015 | 41.05 | 41.46 | 40.63 | 40.64 | 146,535 | -0.49(-1.20%) |
Jul 23, 2015 | 41.84 | 42.06 | 40.95 | 41.13 | 185,437 | -0.61(-1.46%) |
Jul 22, 2015 | 41.10 | 41.88 | 41.10 | 41.74 | 125,191 | +0.38(+0.92%) |
Jul 21, 2015 | 41.58 | 42.13 | 41.09 | 41.36 | 193,808 | -0.47(-1.12%) |
Jul 20, 2015 | 41.55 | 41.97 | 41.38 | 41.83 | 111,462 | +0.28(+0.68%) |
Jul 17, 2015 | 42.09 | 42.38 | 41.28 | 41.54 | 144,581 | -0.62(-1.46%) |
Jul 16, 2015 | 42.05 | 42.40 | 41.84 | 42.16 | 144,663 | +0.30(+0.72%) |
Jul 15, 2015 | 41.54 | 41.96 | 41.43 | 41.86 | 169,255 | +0.28(+0.68%) |
Jul 14, 2015 | 41.69 | 41.76 | 41.45 | 41.58 | 122,900 | -0.07(-0.18%) |
Jul 13, 2015 | 41.52 | 41.98 | 41.33 | 41.65 | 214,700 | +0.20(+0.49%) |
Jul 10, 2015 | 41.50 | 41.86 | 41.30 | 41.45 | 153,621 | +0.53(+1.29%) |
Jul 09, 2015 | 41.33 | 41.55 | 40.77 | 40.92 | 152,610 | +0.11(+0.28%) |
Jul 08, 2015 | 40.89 | 41.37 | 40.64 | 40.81 | 168,591 | -0.47(-1.14%) |
Jul 07, 2015 | 41.52 | 41.58 | 40.46 | 41.28 | 279,198 | -0.24(-0.59%) |
Jul 06, 2015 | 41.81 | 41.97 | 41.24 | 41.52 | 395,608 | -0.73(-1.73%) |
Jul 02, 2015 | 42.92 | 42.25 | 42.25 | 42.25 | 218,308 | -0.53(-1.23%) |