Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 35.48 | 36.30 | 35.47 | 36.27 | 11,655,407 | +1.05(+2.98%) |
Sep 29, 2015 | 35.00 | 35.31 | 34.58 | 35.22 | 10,549,371 | +0.54(+1.57%) |
Sep 28, 2015 | 35.12 | 35.58 | 34.67 | 34.67 | 10,582,950 | -1.01(-2.84%) |
Sep 25, 2015 | 36.71 | 36.71 | 35.48 | 35.69 | 11,413,421 | -0.43(-1.19%) |
Sep 24, 2015 | 35.93 | 36.47 | 35.79 | 36.12 | 10,824,076 | -0.08(-0.21%) |
Sep 23, 2015 | 36.84 | 37.04 | 36.16 | 36.19 | 8,359,904 | -0.57(-1.56%) |
Sep 22, 2015 | 36.10 | 37.06 | 36.01 | 36.77 | 13,518,308 | -0.10(-0.27%) |
Sep 21, 2015 | 36.94 | 37.06 | 36.41 | 36.87 | 10,218,526 | +0.29(+0.81%) |
Sep 18, 2015 | 37.17 | 37.45 | 36.25 | 36.57 | 16,876,996 | -1.34(-3.53%) |
Sep 17, 2015 | 37.37 | 38.50 | 37.10 | 37.91 | 19,601,388 | +0.50(+1.33%) |
Sep 16, 2015 | 36.08 | 37.46 | 36.03 | 37.41 | 15,013,475 | +1.66(+4.63%) |
Sep 15, 2015 | 35.66 | 36.14 | 35.63 | 35.76 | 8,829,614 | +0.39(+1.09%) |
Sep 14, 2015 | 35.63 | 35.66 | 35.04 | 35.37 | 11,595,122 | -0.45(-1.25%) |
Sep 11, 2015 | 36.10 | 36.12 | 35.51 | 35.82 | 12,258,696 | -0.81(-2.21%) |
Sep 10, 2015 | 36.30 | 36.87 | 35.79 | 36.63 | 11,735,104 | +0.44(+1.21%) |
Sep 09, 2015 | 37.09 | 37.59 | 35.99 | 36.19 | 21,424,746 | -0.46(-1.26%) |
Sep 08, 2015 | 36.50 | 36.81 | 35.66 | 36.65 | 17,932,490 | +0.95(+2.67%) |
Sep 04, 2015 | 35.70 | 35.70 | 35.70 | 35.70 | 13,910,948 | -0.74(-2.03%) |
Sep 03, 2015 | 36.68 | 37.71 | 36.13 | 36.44 | 12,831,377 | -0.01(-0.02%) |
Sep 02, 2015 | 36.53 | 36.80 | 35.54 | 36.44 | 14,896,923 | +0.33(+0.92%) |
Sep 01, 2015 | 36.43 | 36.43 | 35.39 | 36.11 | 22,732,880 | -1.06(-2.85%) |
Aug 31, 2015 | 35.01 | 37.30 | 34.56 | 37.17 | 23,503,668 | +1.76(+4.98%) |
Aug 28, 2015 | 34.45 | 36.30 | 34.45 | 35.41 | 19,705,024 | +0.72(+2.07%) |
Aug 27, 2015 | 33.74 | 35.19 | 33.62 | 34.69 | 25,692,842 | +1.86(+5.67%) |
Aug 26, 2015 | 32.47 | 32.95 | 31.95 | 32.83 | 25,110,002 | +0.92(+2.89%) |
Aug 25, 2015 | 34.05 | 34.05 | 31.87 | 31.91 | 21,011,988 | -0.56(-1.72%) |
Aug 24, 2015 | 31.75 | 33.98 | 31.09 | 32.47 | 28,105,688 | -1.86(-5.42%) |
Aug 21, 2015 | 35.29 | 35.83 | 34.32 | 34.33 | 18,387,602 | -1.22(-3.43%) |
Aug 20, 2015 | 35.88 | 36.37 | 35.54 | 35.54 | 13,954,492 | -0.51(-1.43%) |
Aug 19, 2015 | 37.27 | 37.27 | 35.58 | 36.06 | 19,210,942 | -1.38(-3.70%) |
Aug 18, 2015 | 37.53 | 37.65 | 37.15 | 37.44 | 9,666,297 | -0.04(-0.10%) |
Aug 17, 2015 | 37.42 | 37.67 | 37.25 | 37.48 | 7,679,175 | -0.16(-0.42%) |
Aug 14, 2015 | 37.81 | 38.03 | 37.58 | 37.64 | 10,381,557 | -0.25(-0.66%) |
Aug 13, 2015 | 38.57 | 38.61 | 37.71 | 37.89 | 13,283,223 | -1.09(-2.79%) |
Aug 12, 2015 | 37.97 | 39.23 | 37.93 | 38.98 | 18,561,770 | +0.86(+2.26%) |
Aug 11, 2015 | 37.27 | 38.21 | 37.10 | 38.12 | 14,166,408 | +0.15(+0.40%) |
Aug 10, 2015 | 36.97 | 37.97 | 36.72 | 37.96 | 13,981,955 | +1.03(+2.78%) |
Aug 07, 2015 | 38.00 | 38.30 | 36.76 | 36.94 | 13,601,604 | -1.09(-2.86%) |
Aug 06, 2015 | 36.97 | 38.08 | 36.55 | 38.02 | 15,392,643 | +0.88(+2.36%) |
Aug 05, 2015 | 38.04 | 38.46 | 37.08 | 37.15 | 10,640,772 | -0.57(-1.50%) |
Aug 04, 2015 | 37.50 | 38.07 | 37.50 | 37.71 | 10,167,171 | +0.12(+0.32%) |
Aug 03, 2015 | 37.66 | 38.16 | 37.31 | 37.59 | 14,864,193 | -0.48(-1.25%) |
Jul 31, 2015 | 38.89 | 38.91 | 38.00 | 38.07 | 16,135,189 | -1.31(-3.32%) |
Jul 30, 2015 | 40.07 | 40.30 | 39.23 | 39.38 | 13,330,354 | -0.63(-1.57%) |
Jul 29, 2015 | 39.36 | 40.41 | 39.33 | 40.01 | 15,624,412 | +0.50(+1.26%) |
Jul 28, 2015 | 38.52 | 40.05 | 38.47 | 39.51 | 17,696,816 | +1.20(+3.14%) |
Jul 27, 2015 | 38.83 | 39.34 | 38.22 | 38.30 | 18,865,942 | -1.09(-2.76%) |
Jul 24, 2015 | 40.80 | 40.80 | 39.31 | 39.39 | 17,509,672 | -1.47(-3.61%) |
Jul 23, 2015 | 41.67 | 41.83 | 40.31 | 40.87 | 15,953,796 | -0.79(-1.91%) |
Jul 22, 2015 | 42.01 | 42.08 | 41.54 | 41.66 | 13,898,614 | -0.49(-1.17%) |
Jul 21, 2015 | 42.36 | 42.65 | 41.92 | 42.15 | 11,288,270 | -0.06(-0.14%) |
Jul 20, 2015 | 42.67 | 42.68 | 41.91 | 42.21 | 10,836,907 | -0.47(-1.10%) |
Jul 17, 2015 | 42.98 | 43.20 | 42.27 | 42.68 | 9,868,018 | -0.56(-1.29%) |
Jul 16, 2015 | 43.74 | 43.86 | 43.04 | 43.24 | 7,132,894 | -0.35(-0.80%) |
Jul 15, 2015 | 44.11 | 44.44 | 43.38 | 43.59 | 7,008,112 | -0.83(-1.86%) |
Jul 14, 2015 | 43.84 | 44.58 | 43.80 | 44.42 | 7,344,896 | +0.45(+1.02%) |
Jul 13, 2015 | 44.11 | 44.12 | 43.76 | 43.98 | 6,573,580 | -0.15(-0.34%) |
Jul 10, 2015 | 44.26 | 44.43 | 43.78 | 44.12 | 6,776,554 | +0.34(+0.78%) |
Jul 09, 2015 | 44.51 | 44.59 | 43.77 | 43.78 | 7,285,378 | +0.23(+0.53%) |
Jul 08, 2015 | 44.13 | 44.56 | 43.34 | 43.55 | 7,542,567 | -0.96(-2.16%) |
Jul 07, 2015 | 43.95 | 44.70 | 43.46 | 44.51 | 9,553,601 | +0.44(+1.00%) |
Jul 06, 2015 | 44.42 | 44.59 | 43.82 | 44.07 | 10,122,475 | -1.09(-2.41%) |
Jul 02, 2015 | 44.91 | 45.16 | 45.16 | 45.16 | 9,081,923 | +0.37(+0.82%) |