Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.43 | 35.07 | 34.37 | 34.96 | 16,875,598 | +0.88(+2.60%) |
Sep 29, 2015 | 34.67 | 34.67 | 33.64 | 34.08 | 19,812,990 | -0.55(-1.59%) |
Sep 28, 2015 | 35.40 | 35.89 | 34.61 | 34.63 | 17,488,818 | -0.97(-2.72%) |
Sep 25, 2015 | 35.35 | 35.94 | 35.30 | 35.59 | 11,642,792 | +0.56(+1.59%) |
Sep 24, 2015 | 34.98 | 35.18 | 34.53 | 35.04 | 14,491,909 | -0.12(-0.35%) |
Sep 23, 2015 | 34.98 | 35.25 | 34.82 | 35.16 | 9,199,010 | +0.24(+0.69%) |
Sep 22, 2015 | 35.22 | 35.29 | 34.68 | 34.92 | 10,177,123 | -0.72(-2.01%) |
Sep 21, 2015 | 35.74 | 35.84 | 35.54 | 35.64 | 7,609,374 | +0.00(+0.00%) |
Sep 18, 2015 | 35.97 | 36.37 | 35.57 | 35.64 | 17,973,704 | -0.72(-1.99%) |
Sep 17, 2015 | 35.97 | 36.83 | 35.91 | 36.36 | 16,210,187 | +0.57(+1.58%) |
Sep 16, 2015 | 35.84 | 36.08 | 35.72 | 35.79 | 12,214,624 | +0.04(+0.12%) |
Sep 15, 2015 | 35.34 | 35.80 | 35.06 | 35.75 | 23,698,664 | +0.59(+1.68%) |
Sep 14, 2015 | 35.53 | 35.55 | 35.00 | 35.16 | 8,309,531 | -0.33(-0.94%) |
Sep 11, 2015 | 35.41 | 35.52 | 35.08 | 35.50 | 10,329,689 | +0.25(+0.71%) |
Sep 10, 2015 | 34.75 | 35.54 | 34.73 | 35.25 | 14,894,012 | +0.32(+0.93%) |
Sep 09, 2015 | 36.14 | 36.14 | 34.77 | 34.92 | 10,210,928 | -0.78(-2.19%) |
Sep 08, 2015 | 36.00 | 36.02 | 35.23 | 35.70 | 11,995,173 | +0.30(+0.85%) |
Sep 04, 2015 | 35.46 | 35.40 | 35.40 | 35.40 | 13,823,331 | -0.56(-1.55%) |
Sep 03, 2015 | 35.38 | 36.52 | 35.34 | 35.96 | 18,289,574 | +0.81(+2.29%) |
Sep 02, 2015 | 34.46 | 35.18 | 34.36 | 35.15 | 16,584,143 | +1.05(+3.07%) |
Sep 01, 2015 | 34.67 | 34.93 | 33.87 | 34.11 | 14,902,797 | -1.12(-3.19%) |
Aug 31, 2015 | 35.50 | 35.58 | 35.13 | 35.23 | 11,335,106 | -0.37(-1.03%) |
Aug 28, 2015 | 35.30 | 35.87 | 35.25 | 35.59 | 10,792,227 | +0.03(+0.09%) |
Aug 27, 2015 | 35.29 | 35.71 | 34.86 | 35.56 | 18,566,856 | +0.47(+1.33%) |
Aug 26, 2015 | 35.05 | 35.20 | 34.14 | 35.10 | 21,342,360 | +0.74(+2.15%) |
Aug 25, 2015 | 35.38 | 35.85 | 34.33 | 34.36 | 36,065,308 | -0.54(-1.55%) |
Aug 24, 2015 | 34.20 | 35.59 | 32.36 | 34.90 | 33,157,904 | -1.03(-2.87%) |
Aug 21, 2015 | 36.26 | 36.65 | 35.91 | 35.93 | 21,827,590 | -0.67(-1.82%) |
Aug 20, 2015 | 37.38 | 37.54 | 36.53 | 36.59 | 20,528,480 | -1.01(-2.68%) |
Aug 19, 2015 | 38.19 | 38.26 | 37.53 | 37.60 | 15,187,586 | -0.78(-2.04%) |
Aug 18, 2015 | 38.39 | 38.62 | 38.21 | 38.38 | 12,408,015 | -0.04(-0.11%) |
Aug 17, 2015 | 38.55 | 38.67 | 38.36 | 38.42 | 11,200,049 | -0.24(-0.61%) |
Aug 14, 2015 | 38.36 | 38.71 | 38.21 | 38.66 | 11,460,465 | +0.40(+1.03%) |
Aug 13, 2015 | 38.78 | 38.94 | 38.26 | 38.26 | 17,859,376 | -0.43(-1.12%) |
Aug 12, 2015 | 37.87 | 38.73 | 37.72 | 38.70 | 12,344,149 | +0.36(+0.93%) |
Aug 11, 2015 | 38.43 | 38.43 | 38.01 | 38.34 | 11,672,846 | -0.26(-0.67%) |
Aug 10, 2015 | 37.99 | 38.63 | 37.92 | 38.60 | 12,686,248 | +0.25(+0.65%) |
Aug 07, 2015 | 38.93 | 39.03 | 38.11 | 38.35 | 18,913,524 | -0.58(-1.50%) |
Aug 06, 2015 | 40.38 | 40.40 | 38.35 | 38.93 | 29,321,636 | +0.43(+1.12%) |
Aug 05, 2015 | 38.06 | 38.73 | 38.06 | 38.50 | 14,015,543 | +0.57(+1.51%) |
Aug 04, 2015 | 37.75 | 38.02 | 37.64 | 37.92 | 9,084,540 | +0.09(+0.24%) |
Aug 03, 2015 | 37.66 | 37.85 | 37.42 | 37.83 | 8,757,968 | +0.30(+0.80%) |
Jul 31, 2015 | 37.44 | 37.60 | 37.14 | 37.53 | 13,015,180 | -0.12(-0.31%) |
Jul 30, 2015 | 36.77 | 37.68 | 36.63 | 37.65 | 21,621,174 | +1.80(+5.03%) |
Jul 29, 2015 | 35.45 | 36.00 | 35.44 | 35.84 | 14,679,405 | +0.25(+0.70%) |
Jul 28, 2015 | 35.20 | 35.66 | 34.98 | 35.59 | 10,357,493 | +0.64(+1.83%) |
Jul 27, 2015 | 34.82 | 35.00 | 34.32 | 34.95 | 9,513,227 | +0.00(+0.00%) |
Jul 24, 2015 | 35.04 | 35.12 | 34.78 | 34.95 | 6,326,452 | -0.07(-0.21%) |
Jul 23, 2015 | 34.95 | 35.25 | 34.93 | 35.03 | 6,498,834 | -0.11(-0.31%) |
Jul 22, 2015 | 35.26 | 35.47 | 35.03 | 35.14 | 8,049,575 | +0.15(+0.43%) |
Jul 21, 2015 | 34.80 | 35.13 | 34.76 | 34.99 | 7,104,116 | +0.22(+0.62%) |
Jul 20, 2015 | 34.64 | 34.82 | 34.59 | 34.77 | 4,672,477 | -0.07(-0.19%) |
Jul 17, 2015 | 34.90 | 34.90 | 34.45 | 34.84 | 5,601,728 | -0.07(-0.19%) |
Jul 16, 2015 | 34.60 | 34.93 | 34.49 | 34.90 | 6,044,670 | +0.52(+1.52%) |
Jul 15, 2015 | 34.80 | 34.85 | 34.25 | 34.38 | 11,168,233 | -0.45(-1.29%) |
Jul 14, 2015 | 34.67 | 34.92 | 34.50 | 34.83 | 9,097,656 | +0.23(+0.67%) |
Jul 13, 2015 | 34.69 | 34.71 | 34.56 | 34.60 | 6,824,235 | +0.16(+0.46%) |
Jul 10, 2015 | 34.52 | 34.67 | 34.38 | 34.44 | 5,895,314 | +0.13(+0.39%) |
Jul 09, 2015 | 34.71 | 34.80 | 34.30 | 34.31 | 6,453,316 | -0.13(-0.39%) |
Jul 08, 2015 | 34.66 | 34.72 | 34.36 | 34.44 | 7,105,326 | -0.31(-0.89%) |
Jul 07, 2015 | 34.50 | 34.84 | 34.09 | 34.75 | 7,561,524 | +0.43(+1.26%) |
Jul 06, 2015 | 34.26 | 34.50 | 34.08 | 34.31 | 10,875,452 | -0.24(-0.70%) |
Jul 02, 2015 | 34.71 | 34.56 | 34.56 | 34.56 | 6,696,132 | -0.05(-0.14%) |