Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.18 | 34.44 | 33.85 | 34.39 | 5,565,421 | +0.55(+1.63%) |
Sep 29, 2015 | 33.65 | 34.00 | 33.48 | 33.83 | 6,486,646 | +0.33(+0.98%) |
Sep 28, 2015 | 33.74 | 33.80 | 33.37 | 33.51 | 6,041,175 | -0.58(-1.69%) |
Sep 25, 2015 | 34.25 | 34.25 | 33.92 | 34.08 | 5,008,665 | +0.09(+0.27%) |
Sep 24, 2015 | 33.65 | 34.12 | 33.32 | 33.99 | 7,356,720 | -0.01(-0.02%) |
Sep 23, 2015 | 34.85 | 34.92 | 33.81 | 34.00 | 6,406,198 | -0.76(-2.19%) |
Sep 22, 2015 | 34.64 | 35.05 | 34.44 | 34.76 | 5,283,882 | -0.37(-1.04%) |
Sep 21, 2015 | 35.26 | 35.43 | 35.05 | 35.13 | 4,516,463 | +0.01(+0.02%) |
Sep 18, 2015 | 35.74 | 35.86 | 34.95 | 35.12 | 13,380,550 | -1.35(-3.71%) |
Sep 17, 2015 | 36.57 | 37.22 | 36.38 | 36.47 | 6,560,202 | -0.16(-0.45%) |
Sep 16, 2015 | 36.19 | 36.71 | 36.08 | 36.64 | 3,872,005 | +0.58(+1.60%) |
Sep 15, 2015 | 35.55 | 36.13 | 35.50 | 36.06 | 3,028,674 | +0.62(+1.76%) |
Sep 14, 2015 | 35.75 | 35.83 | 35.35 | 35.44 | 4,373,320 | -0.40(-1.13%) |
Sep 11, 2015 | 36.02 | 36.12 | 35.65 | 35.84 | 4,327,245 | -0.26(-0.71%) |
Sep 10, 2015 | 36.16 | 36.39 | 35.79 | 36.10 | 5,053,027 | -0.12(-0.32%) |
Sep 09, 2015 | 36.88 | 36.95 | 36.14 | 36.22 | 7,760,316 | -0.26(-0.70%) |
Sep 08, 2015 | 36.18 | 36.47 | 36.04 | 36.47 | 5,703,399 | +0.80(+2.25%) |
Sep 04, 2015 | 35.61 | 35.67 | 35.67 | 35.67 | 6,016,017 | -0.47(-1.31%) |
Sep 03, 2015 | 35.63 | 36.41 | 35.62 | 36.15 | 7,407,757 | -0.28(-0.77%) |
Sep 02, 2015 | 36.48 | 36.64 | 35.95 | 36.43 | 4,149,149 | +0.40(+1.12%) |
Sep 01, 2015 | 36.33 | 36.66 | 35.83 | 36.02 | 5,462,477 | -1.13(-3.04%) |
Aug 31, 2015 | 37.08 | 37.38 | 36.74 | 37.15 | 4,688,488 | -0.26(-0.69%) |
Aug 28, 2015 | 37.05 | 37.52 | 36.99 | 37.41 | 5,264,831 | +0.32(+0.86%) |
Aug 27, 2015 | 36.56 | 37.20 | 36.30 | 37.09 | 5,415,224 | +0.96(+2.65%) |
Aug 26, 2015 | 35.95 | 36.19 | 35.34 | 36.13 | 8,050,003 | +0.97(+2.77%) |
Aug 25, 2015 | 37.68 | 37.76 | 35.11 | 35.16 | 9,529,170 | -0.93(-2.59%) |
Aug 24, 2015 | 35.42 | 37.41 | 34.28 | 36.09 | 11,715,284 | -1.25(-3.34%) |
Aug 21, 2015 | 37.90 | 38.29 | 37.33 | 37.34 | 8,612,376 | -0.86(-2.26%) |
Aug 20, 2015 | 38.39 | 38.59 | 38.06 | 38.20 | 7,198,707 | -0.51(-1.33%) |
Aug 19, 2015 | 38.73 | 39.00 | 38.32 | 38.71 | 5,966,094 | -0.30(-0.76%) |
Aug 18, 2015 | 38.92 | 39.10 | 38.76 | 39.01 | 3,672,108 | -0.18(-0.46%) |
Aug 17, 2015 | 38.43 | 39.29 | 38.32 | 39.19 | 5,293,486 | +0.58(+1.49%) |
Aug 14, 2015 | 38.35 | 38.71 | 38.35 | 38.61 | 4,064,095 | +0.15(+0.38%) |
Aug 13, 2015 | 38.19 | 38.65 | 38.07 | 38.47 | 5,838,598 | +0.26(+0.67%) |
Aug 12, 2015 | 37.55 | 38.28 | 37.24 | 38.21 | 8,011,497 | +0.48(+1.28%) |
Aug 11, 2015 | 38.16 | 38.24 | 37.60 | 37.73 | 8,155,935 | -0.84(-2.18%) |
Aug 10, 2015 | 38.26 | 38.73 | 38.26 | 38.57 | 7,793,129 | +0.64(+1.69%) |
Aug 07, 2015 | 38.21 | 38.30 | 37.85 | 37.93 | 7,042,748 | -0.42(-1.11%) |
Aug 06, 2015 | 38.40 | 38.59 | 38.13 | 38.35 | 7,566,418 | -0.13(-0.34%) |
Aug 05, 2015 | 38.65 | 38.91 | 38.33 | 38.48 | 9,193,198 | +0.21(+0.54%) |
Aug 04, 2015 | 39.58 | 40.23 | 38.20 | 38.27 | 9,541,110 | -1.30(-3.29%) |
Aug 03, 2015 | 39.77 | 39.98 | 39.44 | 39.58 | 4,980,147 | -0.32(-0.81%) |
Jul 31, 2015 | 40.32 | 40.40 | 39.85 | 39.90 | 5,213,820 | -0.18(-0.44%) |
Jul 30, 2015 | 40.03 | 40.25 | 39.86 | 40.08 | 3,943,298 | -0.18(-0.44%) |
Jul 29, 2015 | 39.81 | 40.37 | 39.65 | 40.25 | 5,117,652 | +0.32(+0.79%) |
Jul 28, 2015 | 39.07 | 40.06 | 39.03 | 39.94 | 7,191,678 | +1.03(+2.66%) |
Jul 27, 2015 | 38.85 | 39.01 | 38.63 | 38.91 | 4,456,173 | -0.17(-0.43%) |
Jul 24, 2015 | 39.67 | 39.74 | 39.03 | 39.07 | 4,575,271 | -0.65(-1.63%) |
Jul 23, 2015 | 39.91 | 40.25 | 39.68 | 39.72 | 5,380,565 | -0.19(-0.46%) |
Jul 22, 2015 | 40.08 | 40.28 | 39.88 | 39.91 | 6,051,058 | -0.29(-0.73%) |
Jul 21, 2015 | 40.53 | 40.54 | 40.05 | 40.20 | 6,830,809 | -0.46(-1.14%) |
Jul 20, 2015 | 40.57 | 40.85 | 40.48 | 40.66 | 5,170,645 | +0.12(+0.29%) |
Jul 17, 2015 | 40.99 | 41.15 | 40.45 | 40.55 | 8,267,976 | -0.60(-1.46%) |
Jul 16, 2015 | 41.54 | 41.67 | 40.97 | 41.15 | 5,949,958 | -0.08(-0.21%) |
Jul 15, 2015 | 41.72 | 41.83 | 41.06 | 41.23 | 5,421,790 | -0.56(-1.33%) |
Jul 14, 2015 | 41.87 | 41.95 | 41.62 | 41.79 | 3,794,934 | -0.08(-0.18%) |
Jul 13, 2015 | 41.79 | 41.92 | 41.62 | 41.87 | 4,408,586 | +0.36(+0.87%) |
Jul 10, 2015 | 42.01 | 42.08 | 41.39 | 41.50 | 5,161,073 | +0.05(+0.13%) |
Jul 09, 2015 | 42.21 | 42.34 | 41.45 | 41.45 | 4,855,351 | -0.17(-0.41%) |
Jul 08, 2015 | 42.17 | 42.31 | 41.49 | 41.62 | 5,488,198 | -0.82(-1.94%) |
Jul 07, 2015 | 42.55 | 42.63 | 41.75 | 42.44 | 5,852,616 | -0.16(-0.38%) |
Jul 06, 2015 | 42.81 | 43.11 | 42.52 | 42.61 | 3,975,019 | -0.46(-1.07%) |
Jul 02, 2015 | 42.92 | 43.07 | 43.07 | 43.07 | 6,417,812 | +0.32(+0.74%) |