Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.21 | 34.85 | 34.15 | 34.74 | 16,983,980 | +0.88(+2.60%) |
Sep 29, 2015 | 34.45 | 34.45 | 33.43 | 33.86 | 19,940,238 | -0.55(-1.59%) |
Sep 28, 2015 | 35.18 | 35.66 | 34.39 | 34.41 | 17,601,136 | -0.96(-2.72%) |
Sep 25, 2015 | 35.13 | 35.71 | 35.07 | 35.37 | 11,717,566 | +0.55(+1.59%) |
Sep 24, 2015 | 34.76 | 34.95 | 34.31 | 34.81 | 14,584,981 | -0.12(-0.35%) |
Sep 23, 2015 | 34.76 | 35.02 | 34.60 | 34.94 | 9,258,089 | +0.24(+0.69%) |
Sep 22, 2015 | 35.00 | 35.06 | 34.46 | 34.70 | 10,242,484 | -0.71(-2.01%) |
Sep 21, 2015 | 35.52 | 35.62 | 35.31 | 35.41 | 7,658,244 | +0.00(+0.00%) |
Sep 18, 2015 | 35.74 | 36.14 | 35.34 | 35.41 | 18,089,138 | -0.72(-1.99%) |
Sep 17, 2015 | 35.74 | 36.60 | 35.68 | 36.13 | 16,314,295 | +0.56(+1.58%) |
Sep 16, 2015 | 35.62 | 35.85 | 35.50 | 35.57 | 12,293,070 | +0.04(+0.12%) |
Sep 15, 2015 | 35.11 | 35.57 | 34.84 | 35.52 | 23,850,866 | +0.59(+1.68%) |
Sep 14, 2015 | 35.30 | 35.33 | 34.77 | 34.94 | 8,362,898 | -0.33(-0.94%) |
Sep 11, 2015 | 35.19 | 35.29 | 34.86 | 35.27 | 10,396,030 | +0.25(+0.71%) |
Sep 10, 2015 | 34.52 | 35.31 | 34.51 | 35.02 | 14,989,667 | +0.32(+0.93%) |
Sep 09, 2015 | 35.91 | 35.91 | 34.55 | 34.70 | 10,276,506 | -0.78(-2.19%) |
Sep 08, 2015 | 35.77 | 35.79 | 35.00 | 35.48 | 12,072,210 | +0.30(+0.85%) |
Sep 04, 2015 | 35.24 | 35.18 | 35.18 | 35.18 | 13,912,109 | -0.55(-1.55%) |
Sep 03, 2015 | 35.15 | 36.29 | 35.11 | 35.73 | 18,407,038 | +0.80(+2.29%) |
Sep 02, 2015 | 34.24 | 34.95 | 34.14 | 34.93 | 16,690,652 | +1.04(+3.07%) |
Sep 01, 2015 | 34.45 | 34.71 | 33.66 | 33.89 | 14,998,508 | -1.12(-3.19%) |
Aug 31, 2015 | 35.27 | 35.35 | 34.91 | 35.00 | 11,407,904 | -0.36(-1.03%) |
Aug 28, 2015 | 35.07 | 35.64 | 35.03 | 35.37 | 10,861,539 | +0.03(+0.09%) |
Aug 27, 2015 | 35.06 | 35.48 | 34.64 | 35.33 | 18,686,100 | +0.46(+1.33%) |
Aug 26, 2015 | 34.83 | 34.98 | 33.93 | 34.87 | 21,479,428 | +0.74(+2.15%) |
Aug 25, 2015 | 35.15 | 35.62 | 34.11 | 34.14 | 36,296,932 | -0.54(-1.55%) |
Aug 24, 2015 | 33.98 | 35.36 | 32.15 | 34.67 | 33,370,856 | -1.02(-2.87%) |
Aug 21, 2015 | 36.03 | 36.42 | 35.68 | 35.70 | 21,967,774 | -0.66(-1.82%) |
Aug 20, 2015 | 37.14 | 37.30 | 36.29 | 36.36 | 20,660,322 | -1.00(-2.68%) |
Aug 19, 2015 | 37.95 | 38.01 | 37.29 | 37.36 | 15,285,127 | -0.78(-2.04%) |
Aug 18, 2015 | 38.14 | 38.38 | 37.97 | 38.14 | 12,487,704 | -0.04(-0.11%) |
Aug 17, 2015 | 38.30 | 38.43 | 38.11 | 38.18 | 11,271,980 | -0.24(-0.61%) |
Aug 14, 2015 | 38.12 | 38.46 | 37.97 | 38.41 | 11,534,068 | +0.39(+1.03%) |
Aug 13, 2015 | 38.53 | 38.69 | 38.02 | 38.02 | 17,974,076 | -0.43(-1.12%) |
Aug 12, 2015 | 37.63 | 38.48 | 37.48 | 38.45 | 12,423,428 | +0.36(+0.93%) |
Aug 11, 2015 | 38.19 | 38.19 | 37.76 | 38.09 | 11,747,814 | -0.26(-0.67%) |
Aug 10, 2015 | 37.75 | 38.38 | 37.68 | 38.35 | 12,767,724 | +0.25(+0.65%) |
Aug 07, 2015 | 38.68 | 38.78 | 37.87 | 38.10 | 19,034,994 | -0.58(-1.50%) |
Aug 06, 2015 | 40.12 | 40.14 | 38.10 | 38.68 | 29,509,950 | +0.43(+1.12%) |
Aug 05, 2015 | 37.82 | 38.48 | 37.82 | 38.25 | 14,105,556 | +0.57(+1.51%) |
Aug 04, 2015 | 37.51 | 37.78 | 37.40 | 37.68 | 9,142,884 | +0.09(+0.24%) |
Aug 03, 2015 | 37.42 | 37.61 | 37.19 | 37.59 | 8,814,215 | +0.30(+0.80%) |
Jul 31, 2015 | 37.20 | 37.36 | 36.90 | 37.29 | 13,098,768 | -0.12(-0.31%) |
Jul 30, 2015 | 36.53 | 37.44 | 36.40 | 37.41 | 21,760,032 | +1.79(+5.03%) |
Jul 29, 2015 | 35.23 | 35.77 | 35.21 | 35.62 | 14,773,681 | +0.25(+0.70%) |
Jul 28, 2015 | 34.98 | 35.43 | 34.76 | 35.37 | 10,424,012 | +0.64(+1.83%) |
Jul 27, 2015 | 34.60 | 34.78 | 34.10 | 34.73 | 9,574,325 | +0.00(+0.00%) |
Jul 24, 2015 | 34.81 | 34.90 | 34.56 | 34.73 | 6,367,083 | -0.07(-0.21%) |
Jul 23, 2015 | 34.72 | 35.03 | 34.71 | 34.81 | 6,540,572 | -0.11(-0.31%) |
Jul 22, 2015 | 35.04 | 35.24 | 34.81 | 34.91 | 8,101,272 | +0.15(+0.43%) |
Jul 21, 2015 | 34.58 | 34.91 | 34.53 | 34.76 | 7,149,742 | +0.21(+0.62%) |
Jul 20, 2015 | 34.42 | 34.60 | 34.37 | 34.55 | 4,702,486 | -0.07(-0.19%) |
Jul 17, 2015 | 34.67 | 34.67 | 34.23 | 34.62 | 5,637,705 | -0.07(-0.19%) |
Jul 16, 2015 | 34.38 | 34.71 | 34.27 | 34.68 | 6,083,492 | +0.52(+1.52%) |
Jul 15, 2015 | 34.58 | 34.62 | 34.03 | 34.16 | 11,239,960 | -0.45(-1.29%) |
Jul 14, 2015 | 34.45 | 34.70 | 34.28 | 34.61 | 9,156,084 | +0.23(+0.67%) |
Jul 13, 2015 | 34.47 | 34.48 | 34.33 | 34.38 | 6,868,063 | +0.16(+0.46%) |
Jul 10, 2015 | 34.30 | 34.45 | 34.16 | 34.22 | 5,933,175 | +0.13(+0.39%) |
Jul 09, 2015 | 34.48 | 34.58 | 34.08 | 34.09 | 6,494,762 | -0.13(-0.39%) |
Jul 08, 2015 | 34.44 | 34.50 | 34.14 | 34.22 | 7,150,959 | -0.31(-0.89%) |
Jul 07, 2015 | 34.28 | 34.62 | 33.87 | 34.52 | 7,610,087 | +0.43(+1.26%) |
Jul 06, 2015 | 34.05 | 34.28 | 33.86 | 34.10 | 10,945,299 | -0.24(-0.70%) |
Jul 02, 2015 | 34.48 | 34.33 | 34.33 | 34.33 | 6,739,137 | -0.05(-0.14%) |