Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 33.59 | 34.09 | 33.34 | 33.91 | 12,751,049 | +0.61(+1.82%) |
Sep 29, 2015 | 33.10 | 33.85 | 32.90 | 33.30 | 14,574,261 | +0.37(+1.13%) |
Sep 28, 2015 | 34.35 | 34.35 | 32.88 | 32.93 | 20,423,810 | -1.52(-4.41%) |
Sep 25, 2015 | 35.60 | 35.82 | 34.08 | 34.45 | 11,890,885 | -0.91(-2.58%) |
Sep 24, 2015 | 35.41 | 35.54 | 34.94 | 35.36 | 8,684,868 | -0.22(-0.62%) |
Sep 23, 2015 | 35.83 | 35.98 | 35.49 | 35.58 | 7,449,178 | -0.24(-0.66%) |
Sep 22, 2015 | 36.11 | 36.13 | 35.37 | 35.81 | 8,638,903 | -0.69(-1.89%) |
Sep 21, 2015 | 36.80 | 36.94 | 36.25 | 36.51 | 5,990,701 | -0.03(-0.07%) |
Sep 18, 2015 | 36.79 | 37.19 | 36.45 | 36.53 | 10,750,808 | -0.77(-2.06%) |
Sep 17, 2015 | 36.97 | 38.07 | 36.92 | 37.30 | 8,686,588 | +0.32(+0.87%) |
Sep 16, 2015 | 36.91 | 37.17 | 36.72 | 36.98 | 5,909,539 | +0.04(+0.11%) |
Sep 15, 2015 | 36.49 | 37.03 | 36.35 | 36.94 | 6,055,834 | +0.54(+1.48%) |
Sep 14, 2015 | 36.76 | 36.77 | 36.17 | 36.40 | 5,291,555 | -0.20(-0.55%) |
Sep 11, 2015 | 36.36 | 36.62 | 36.03 | 36.60 | 6,760,268 | +0.24(+0.67%) |
Sep 10, 2015 | 36.27 | 36.66 | 35.98 | 36.35 | 8,246,358 | -0.09(-0.25%) |
Sep 09, 2015 | 37.40 | 37.53 | 36.35 | 36.45 | 6,228,390 | -0.68(-1.84%) |
Sep 08, 2015 | 36.81 | 37.15 | 36.67 | 37.13 | 6,467,222 | +0.82(+2.25%) |
Sep 04, 2015 | 36.67 | 36.31 | 36.31 | 36.31 | 8,370,525 | -0.90(-2.42%) |
Sep 03, 2015 | 37.53 | 37.75 | 37.05 | 37.21 | 7,622,212 | -0.08(-0.23%) |
Sep 02, 2015 | 37.36 | 37.47 | 36.78 | 37.30 | 8,916,678 | +0.56(+1.54%) |
Sep 01, 2015 | 37.28 | 37.52 | 36.56 | 36.73 | 10,675,640 | -1.45(-3.80%) |
Aug 31, 2015 | 38.71 | 39.31 | 38.04 | 38.18 | 8,860,564 | -0.62(-1.59%) |
Aug 28, 2015 | 38.45 | 38.87 | 38.12 | 38.80 | 10,902,270 | +0.32(+0.83%) |
Aug 27, 2015 | 38.44 | 38.82 | 37.66 | 38.48 | 16,914,452 | +1.40(+3.77%) |
Aug 26, 2015 | 36.98 | 37.20 | 35.67 | 37.08 | 15,034,446 | +0.91(+2.52%) |
Aug 25, 2015 | 37.83 | 38.02 | 36.15 | 36.17 | 17,288,052 | -0.67(-1.83%) |
Aug 24, 2015 | 37.53 | 38.62 | 36.03 | 36.84 | 21,860,832 | -2.89(-7.28%) |
Aug 21, 2015 | 40.49 | 40.83 | 39.73 | 39.73 | 11,037,880 | -1.18(-2.88%) |
Aug 20, 2015 | 41.65 | 41.74 | 40.90 | 40.92 | 6,992,782 | -1.10(-2.63%) |
Aug 19, 2015 | 42.27 | 42.30 | 41.66 | 42.02 | 7,117,372 | -0.51(-1.19%) |
Aug 18, 2015 | 42.42 | 42.66 | 42.37 | 42.53 | 3,900,128 | +0.05(+0.12%) |
Aug 17, 2015 | 42.16 | 42.50 | 41.94 | 42.47 | 3,815,292 | +0.13(+0.30%) |
Aug 14, 2015 | 42.00 | 42.42 | 41.92 | 42.35 | 4,479,196 | +0.33(+0.78%) |
Aug 13, 2015 | 42.17 | 42.25 | 41.83 | 42.02 | 4,898,647 | -0.21(-0.50%) |
Aug 12, 2015 | 42.52 | 42.57 | 41.50 | 42.23 | 6,500,989 | -0.25(-0.60%) |
Aug 11, 2015 | 42.31 | 42.59 | 42.15 | 42.48 | 4,783,917 | -0.23(-0.53%) |
Aug 10, 2015 | 42.51 | 43.14 | 42.48 | 42.71 | 4,423,406 | +0.46(+1.10%) |
Aug 07, 2015 | 42.49 | 42.53 | 41.62 | 42.25 | 5,161,731 | -0.18(-0.42%) |
Aug 06, 2015 | 42.59 | 43.00 | 42.21 | 42.42 | 7,369,550 | -0.13(-0.32%) |
Aug 05, 2015 | 42.98 | 43.00 | 42.48 | 42.56 | 5,969,507 | -0.03(-0.06%) |
Aug 04, 2015 | 42.79 | 42.84 | 42.40 | 42.58 | 4,136,644 | +0.01(+0.02%) |
Aug 03, 2015 | 42.90 | 42.92 | 42.27 | 42.58 | 4,159,256 | -0.16(-0.37%) |
Jul 31, 2015 | 43.06 | 43.11 | 42.66 | 42.74 | 6,610,790 | -0.07(-0.16%) |
Jul 30, 2015 | 42.96 | 43.04 | 42.61 | 42.80 | 4,347,122 | -0.24(-0.57%) |
Jul 29, 2015 | 42.98 | 43.14 | 42.80 | 43.05 | 4,187,778 | +0.10(+0.24%) |
Jul 28, 2015 | 43.07 | 43.20 | 42.70 | 42.95 | 6,802,187 | +0.21(+0.49%) |
Jul 27, 2015 | 42.69 | 42.87 | 42.33 | 42.74 | 6,504,939 | -0.30(-0.71%) |
Jul 24, 2015 | 42.87 | 43.39 | 42.86 | 43.04 | 7,096,214 | -0.13(-0.29%) |
Jul 23, 2015 | 43.28 | 43.62 | 42.95 | 43.17 | 7,233,546 | +0.19(+0.43%) |
Jul 22, 2015 | 42.04 | 43.07 | 41.53 | 42.98 | 12,326,438 | +1.03(+2.45%) |
Jul 21, 2015 | 42.08 | 42.38 | 41.95 | 41.95 | 7,590,349 | -0.25(-0.60%) |
Jul 20, 2015 | 42.16 | 42.43 | 42.14 | 42.20 | 6,424,696 | +0.13(+0.32%) |
Jul 17, 2015 | 41.75 | 42.13 | 41.69 | 42.07 | 6,415,335 | +0.11(+0.26%) |
Jul 16, 2015 | 42.00 | 42.02 | 41.77 | 41.96 | 4,543,269 | +0.39(+0.93%) |
Jul 15, 2015 | 42.02 | 42.15 | 41.43 | 41.57 | 7,842,562 | -0.75(-1.77%) |
Jul 14, 2015 | 41.99 | 42.47 | 41.90 | 42.32 | 5,045,333 | +0.40(+0.97%) |
Jul 13, 2015 | 42.15 | 42.25 | 41.80 | 41.92 | 6,547,175 | +0.03(+0.06%) |
Jul 10, 2015 | 41.64 | 42.05 | 41.44 | 41.89 | 5,992,813 | +0.62(+1.50%) |
Jul 09, 2015 | 41.78 | 41.89 | 41.26 | 41.27 | 6,680,047 | -0.05(-0.12%) |
Jul 08, 2015 | 41.73 | 42.03 | 41.26 | 41.32 | 6,959,844 | -0.81(-1.91%) |
Jul 07, 2015 | 41.92 | 42.15 | 41.20 | 42.13 | 7,233,781 | +0.39(+0.94%) |
Jul 06, 2015 | 41.13 | 42.05 | 41.05 | 41.73 | 6,893,394 | +0.28(+0.67%) |
Jul 02, 2015 | 41.78 | 41.46 | 41.46 | 41.46 | 3,266,007 | -0.09(-0.22%) |