Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.57 | 35.25 | 34.14 | 34.71 | 7,991,509 | +0.59(+1.73%) |
Sep 29, 2015 | 34.00 | 34.91 | 33.78 | 34.12 | 7,260,702 | +0.38(+1.13%) |
Sep 28, 2015 | 35.02 | 35.73 | 33.39 | 33.73 | 5,509,990 | -1.72(-4.86%) |
Sep 25, 2015 | 35.17 | 35.77 | 34.91 | 35.46 | 6,321,801 | +0.49(+1.41%) |
Sep 24, 2015 | 34.52 | 35.20 | 34.12 | 34.96 | 4,781,508 | +0.31(+0.89%) |
Sep 23, 2015 | 34.54 | 35.36 | 34.42 | 34.66 | 4,389,748 | +0.24(+0.70%) |
Sep 22, 2015 | 34.07 | 34.94 | 33.97 | 34.42 | 6,027,736 | -0.17(-0.50%) |
Sep 21, 2015 | 34.83 | 35.55 | 34.50 | 34.59 | 4,331,035 | +0.06(+0.17%) |
Sep 18, 2015 | 34.37 | 35.54 | 34.27 | 34.53 | 8,265,660 | -0.55(-1.58%) |
Sep 17, 2015 | 34.84 | 35.84 | 34.45 | 35.08 | 6,933,305 | +0.12(+0.34%) |
Sep 16, 2015 | 35.47 | 35.48 | 34.24 | 34.96 | 10,237,086 | -0.43(-1.23%) |
Sep 15, 2015 | 34.90 | 35.50 | 34.61 | 35.40 | 5,012,807 | +0.55(+1.57%) |
Sep 14, 2015 | 35.74 | 35.77 | 34.74 | 34.85 | 5,447,350 | -1.01(-2.82%) |
Sep 11, 2015 | 35.71 | 35.90 | 35.07 | 35.86 | 4,863,824 | -0.22(-0.60%) |
Sep 10, 2015 | 35.65 | 36.42 | 35.38 | 36.08 | 7,120,760 | +0.53(+1.50%) |
Sep 09, 2015 | 36.00 | 36.68 | 35.48 | 35.55 | 7,955,936 | -0.20(-0.57%) |
Sep 08, 2015 | 34.93 | 35.83 | 34.90 | 35.75 | 5,545,062 | +1.03(+2.98%) |
Sep 04, 2015 | 34.64 | 34.72 | 34.72 | 34.72 | 4,801,628 | -0.48(-1.36%) |
Sep 03, 2015 | 35.23 | 35.94 | 35.00 | 35.20 | 7,258,732 | +0.13(+0.36%) |
Sep 02, 2015 | 34.97 | 35.11 | 34.00 | 35.07 | 6,634,802 | +0.56(+1.63%) |
Sep 01, 2015 | 34.61 | 35.14 | 34.23 | 34.51 | 8,745,266 | -0.94(-2.64%) |
Aug 31, 2015 | 35.41 | 36.03 | 34.78 | 35.44 | 10,390,117 | +0.07(+0.19%) |
Aug 28, 2015 | 35.00 | 35.79 | 35.00 | 35.38 | 9,606,330 | +0.41(+1.18%) |
Aug 27, 2015 | 34.72 | 35.38 | 33.93 | 34.96 | 10,351,730 | +0.86(+2.53%) |
Aug 26, 2015 | 33.78 | 34.16 | 32.53 | 34.10 | 13,738,768 | +1.31(+4.00%) |
Aug 25, 2015 | 35.57 | 35.76 | 32.74 | 32.79 | 11,940,731 | -1.54(-4.47%) |
Aug 24, 2015 | 33.34 | 35.32 | 32.62 | 34.33 | 17,563,620 | -1.92(-5.29%) |
Aug 21, 2015 | 38.85 | 39.02 | 36.24 | 36.24 | 16,771,675 | -3.68(-9.21%) |
Aug 20, 2015 | 40.60 | 41.06 | 39.89 | 39.92 | 6,454,744 | -0.91(-2.22%) |
Aug 19, 2015 | 41.50 | 41.62 | 40.27 | 40.83 | 5,564,045 | -0.73(-1.77%) |
Aug 18, 2015 | 41.62 | 41.87 | 41.08 | 41.56 | 3,959,876 | -0.29(-0.70%) |
Aug 17, 2015 | 41.25 | 42.18 | 41.03 | 41.86 | 3,532,534 | +0.40(+0.96%) |
Aug 14, 2015 | 42.27 | 42.55 | 41.11 | 41.46 | 6,063,535 | -0.99(-2.33%) |
Aug 13, 2015 | 42.86 | 43.40 | 42.17 | 42.45 | 6,552,951 | -0.60(-1.40%) |
Aug 12, 2015 | 41.44 | 43.25 | 40.89 | 43.05 | 10,914,725 | +1.45(+3.47%) |
Aug 11, 2015 | 39.01 | 41.65 | 38.93 | 41.61 | 10,706,614 | +1.94(+4.88%) |
Aug 10, 2015 | 38.89 | 39.90 | 38.47 | 39.67 | 6,575,742 | +1.56(+4.08%) |
Aug 07, 2015 | 38.54 | 39.05 | 38.07 | 38.11 | 6,981,392 | -0.73(-1.88%) |
Aug 06, 2015 | 38.59 | 38.96 | 38.06 | 38.84 | 8,379,806 | +0.35(+0.91%) |
Aug 05, 2015 | 39.13 | 39.63 | 38.43 | 38.49 | 9,295,427 | -0.38(-0.98%) |
Aug 04, 2015 | 39.68 | 39.89 | 38.67 | 38.87 | 9,013,002 | -0.75(-1.90%) |
Aug 03, 2015 | 40.77 | 41.11 | 39.55 | 39.63 | 9,150,659 | -1.09(-2.69%) |
Jul 31, 2015 | 40.22 | 41.07 | 40.10 | 40.72 | 8,112,816 | +0.54(+1.35%) |
Jul 30, 2015 | 39.67 | 40.69 | 39.29 | 40.18 | 11,060,159 | -1.39(-3.35%) |
Jul 29, 2015 | 40.74 | 41.67 | 40.39 | 41.57 | 9,105,169 | +0.97(+2.38%) |
Jul 28, 2015 | 40.59 | 40.91 | 40.07 | 40.60 | 8,224,534 | +0.04(+0.09%) |
Jul 27, 2015 | 41.18 | 41.44 | 40.27 | 40.56 | 10,942,948 | -1.39(-3.30%) |
Jul 24, 2015 | 42.08 | 42.30 | 41.34 | 41.95 | 7,315,574 | -0.01(-0.02%) |
Jul 23, 2015 | 42.52 | 42.82 | 41.85 | 41.96 | 5,598,446 | -0.55(-1.30%) |
Jul 22, 2015 | 42.57 | 43.19 | 42.29 | 42.51 | 5,648,485 | -0.06(-0.14%) |
Jul 21, 2015 | 42.84 | 43.31 | 42.24 | 42.57 | 4,471,148 | -0.28(-0.66%) |
Jul 20, 2015 | 43.66 | 43.98 | 42.78 | 42.85 | 5,509,187 | -0.78(-1.79%) |
Jul 17, 2015 | 43.37 | 43.66 | 42.83 | 43.63 | 6,052,024 | +0.07(+0.17%) |
Jul 16, 2015 | 43.19 | 43.64 | 42.92 | 43.56 | 7,961,225 | +0.72(+1.69%) |
Jul 15, 2015 | 43.56 | 43.86 | 42.64 | 42.84 | 7,137,024 | -0.95(-2.18%) |
Jul 14, 2015 | 43.89 | 44.33 | 43.37 | 43.79 | 9,398,632 | +0.01(+0.02%) |
Jul 13, 2015 | 44.19 | 44.97 | 43.43 | 43.78 | 19,225,748 | +3.20(+7.87%) |
Jul 10, 2015 | 40.13 | 40.71 | 40.08 | 40.59 | 6,006,239 | +0.83(+2.08%) |
Jul 09, 2015 | 40.73 | 40.75 | 39.65 | 39.76 | 8,005,927 | -0.44(-1.09%) |
Jul 08, 2015 | 41.27 | 41.36 | 40.07 | 40.20 | 4,876,756 | -1.17(-2.83%) |
Jul 07, 2015 | 40.92 | 41.64 | 40.15 | 41.37 | 9,319,373 | +0.58(+1.42%) |
Jul 06, 2015 | 39.81 | 41.21 | 39.79 | 40.79 | 6,205,283 | +0.56(+1.39%) |
Jul 02, 2015 | 40.13 | 40.23 | 40.23 | 40.23 | 4,765,757 | +0.18(+0.45%) |