Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 35.77 | 36.61 | 35.48 | 36.56 | 5,747,100 | +1.24(+3.52%) |
Sep 29, 2015 | 35.05 | 35.36 | 34.96 | 35.31 | 3,786,972 | +0.19(+0.55%) |
Sep 28, 2015 | 35.83 | 35.91 | 35.07 | 35.12 | 3,407,816 | -0.71(-1.99%) |
Sep 25, 2015 | 35.93 | 36.14 | 35.61 | 35.83 | 3,644,155 | +0.27(+0.76%) |
Sep 24, 2015 | 35.37 | 35.72 | 35.14 | 35.57 | 2,598,703 | -0.04(-0.11%) |
Sep 23, 2015 | 35.34 | 35.77 | 35.30 | 35.60 | 1,956,859 | +0.28(+0.78%) |
Sep 22, 2015 | 35.33 | 35.60 | 35.08 | 35.33 | 2,641,407 | -0.48(-1.33%) |
Sep 21, 2015 | 35.84 | 36.13 | 35.64 | 35.80 | 2,566,342 | +0.09(+0.26%) |
Sep 18, 2015 | 35.41 | 36.12 | 35.33 | 35.71 | 6,318,758 | -0.12(-0.34%) |
Sep 17, 2015 | 35.45 | 36.11 | 35.36 | 35.83 | 4,136,797 | +0.31(+0.89%) |
Sep 16, 2015 | 35.21 | 35.70 | 35.09 | 35.52 | 2,120,476 | +0.24(+0.67%) |
Sep 15, 2015 | 34.91 | 35.42 | 34.75 | 35.28 | 2,569,504 | +0.51(+1.46%) |
Sep 14, 2015 | 35.08 | 35.09 | 34.71 | 34.78 | 2,041,589 | -0.31(-0.88%) |
Sep 11, 2015 | 34.66 | 35.10 | 34.56 | 35.08 | 2,041,740 | +0.31(+0.91%) |
Sep 10, 2015 | 34.70 | 35.14 | 34.64 | 34.77 | 3,172,535 | -0.03(-0.09%) |
Sep 09, 2015 | 35.26 | 35.29 | 34.71 | 34.80 | 2,987,505 | -0.18(-0.53%) |
Sep 08, 2015 | 34.56 | 35.00 | 34.15 | 34.98 | 2,432,024 | +0.97(+2.87%) |
Sep 04, 2015 | 33.64 | 34.01 | 34.01 | 34.01 | 2,161,541 | -0.30(-0.87%) |
Sep 03, 2015 | 34.20 | 34.55 | 34.18 | 34.31 | 1,955,917 | +0.16(+0.47%) |
Sep 02, 2015 | 33.94 | 34.15 | 33.56 | 34.15 | 2,606,295 | +0.79(+2.37%) |
Sep 01, 2015 | 33.62 | 33.97 | 33.15 | 33.36 | 3,731,420 | -0.92(-2.69%) |
Aug 31, 2015 | 34.38 | 34.58 | 34.22 | 34.28 | 2,878,743 | -0.22(-0.65%) |
Aug 28, 2015 | 34.50 | 34.82 | 34.31 | 34.50 | 3,416,653 | -0.23(-0.66%) |
Aug 27, 2015 | 34.57 | 34.93 | 34.15 | 34.73 | 3,442,328 | +0.48(+1.41%) |
Aug 26, 2015 | 33.76 | 34.28 | 33.15 | 34.25 | 4,486,905 | +1.30(+3.96%) |
Aug 25, 2015 | 34.50 | 34.50 | 32.94 | 32.94 | 6,747,599 | -0.82(-2.43%) |
Aug 24, 2015 | 33.08 | 34.43 | 31.92 | 33.76 | 6,712,326 | -1.30(-3.72%) |
Aug 21, 2015 | 36.07 | 36.25 | 35.06 | 35.07 | 3,739,215 | -1.24(-3.40%) |
Aug 20, 2015 | 36.63 | 36.82 | 36.28 | 36.30 | 2,013,811 | -0.54(-1.48%) |
Aug 19, 2015 | 36.96 | 37.19 | 36.59 | 36.85 | 1,980,693 | -0.34(-0.91%) |
Aug 18, 2015 | 37.02 | 37.32 | 37.01 | 37.19 | 1,406,272 | +0.06(+0.17%) |
Aug 17, 2015 | 36.94 | 37.16 | 36.64 | 37.12 | 2,096,724 | +0.05(+0.15%) |
Aug 14, 2015 | 37.05 | 37.14 | 36.84 | 37.07 | 1,641,455 | +0.13(+0.35%) |
Aug 13, 2015 | 36.67 | 37.09 | 36.56 | 36.94 | 2,355,654 | +0.25(+0.67%) |
Aug 12, 2015 | 36.30 | 36.82 | 36.23 | 36.69 | 2,515,703 | -0.05(-0.15%) |
Aug 11, 2015 | 36.71 | 37.06 | 36.50 | 36.75 | 2,795,971 | -0.17(-0.46%) |
Aug 10, 2015 | 36.74 | 37.12 | 36.74 | 36.92 | 1,809,426 | +0.37(+1.01%) |
Aug 07, 2015 | 36.30 | 36.59 | 36.24 | 36.55 | 2,311,955 | +0.05(+0.13%) |
Aug 06, 2015 | 37.22 | 37.22 | 36.35 | 36.50 | 2,852,397 | -0.54(-1.47%) |
Aug 05, 2015 | 36.84 | 37.35 | 36.73 | 37.05 | 3,507,707 | +0.45(+1.22%) |
Aug 04, 2015 | 36.56 | 37.15 | 35.54 | 36.60 | 5,053,255 | +0.13(+0.36%) |
Aug 03, 2015 | 35.43 | 36.61 | 35.26 | 36.47 | 5,236,158 | +0.86(+2.41%) |
Jul 31, 2015 | 35.65 | 35.70 | 35.41 | 35.61 | 2,555,812 | +0.13(+0.37%) |
Jul 30, 2015 | 35.48 | 35.74 | 35.08 | 35.48 | 3,457,955 | -0.05(-0.13%) |
Jul 29, 2015 | 35.41 | 35.65 | 35.20 | 35.53 | 2,999,035 | +0.08(+0.21%) |
Jul 28, 2015 | 35.35 | 35.47 | 35.11 | 35.45 | 1,892,416 | +0.25(+0.71%) |
Jul 27, 2015 | 34.99 | 35.35 | 34.49 | 35.20 | 2,877,679 | +0.13(+0.37%) |
Jul 24, 2015 | 35.39 | 35.61 | 35.01 | 35.07 | 2,953,695 | -0.41(-1.16%) |
Jul 23, 2015 | 35.92 | 35.94 | 35.44 | 35.48 | 2,151,580 | -0.47(-1.31%) |
Jul 22, 2015 | 35.93 | 36.15 | 35.89 | 35.95 | 1,623,037 | +0.00(+0.00%) |
Jul 21, 2015 | 35.96 | 36.04 | 35.78 | 35.95 | 2,204,852 | -0.02(-0.06%) |
Jul 20, 2015 | 36.21 | 36.23 | 35.85 | 35.98 | 2,765,122 | -0.11(-0.32%) |
Jul 17, 2015 | 36.37 | 36.37 | 35.93 | 36.09 | 3,229,025 | -0.35(-0.96%) |
Jul 16, 2015 | 36.27 | 36.47 | 36.01 | 36.44 | 3,678,927 | +0.11(+0.31%) |
Jul 15, 2015 | 36.68 | 36.79 | 36.27 | 36.33 | 3,266,589 | -0.31(-0.85%) |
Jul 14, 2015 | 36.79 | 36.81 | 36.52 | 36.64 | 1,671,714 | -0.17(-0.45%) |
Jul 13, 2015 | 36.49 | 36.84 | 36.49 | 36.81 | 2,042,990 | +0.46(+1.28%) |
Jul 10, 2015 | 36.47 | 36.59 | 36.18 | 36.34 | 1,803,531 | +0.27(+0.74%) |
Jul 09, 2015 | 36.37 | 36.61 | 36.00 | 36.08 | 2,528,400 | +0.08(+0.23%) |
Jul 08, 2015 | 36.25 | 36.44 | 35.97 | 35.99 | 2,733,902 | -0.52(-1.44%) |
Jul 07, 2015 | 36.70 | 36.85 | 35.96 | 36.52 | 3,861,131 | -0.12(-0.33%) |
Jul 06, 2015 | 36.12 | 36.70 | 36.05 | 36.64 | 4,060,396 | +0.40(+1.10%) |
Jul 02, 2015 | 36.36 | 36.24 | 36.24 | 36.24 | 3,948,822 | +0.25(+0.71%) |