Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 33.06 | 33.29 | 32.96 | 33.26 | 5,859,448 | +0.41(+1.25%) |
Sep 29, 2015 | 32.83 | 33.01 | 32.69 | 32.85 | 6,022,209 | +0.03(+0.10%) |
Sep 28, 2015 | 33.02 | 33.14 | 32.73 | 32.82 | 8,752,186 | -0.44(-1.34%) |
Sep 25, 2015 | 33.46 | 33.61 | 33.18 | 33.26 | 7,320,065 | +0.31(+0.93%) |
Sep 24, 2015 | 32.43 | 33.00 | 32.39 | 32.95 | 6,404,238 | +0.19(+0.59%) |
Sep 23, 2015 | 32.57 | 32.98 | 32.46 | 32.76 | 4,912,113 | +0.23(+0.69%) |
Sep 22, 2015 | 32.37 | 32.69 | 32.29 | 32.53 | 4,935,851 | -0.28(-0.86%) |
Sep 21, 2015 | 32.66 | 33.00 | 32.47 | 32.82 | 3,625,396 | +0.48(+1.47%) |
Sep 18, 2015 | 32.53 | 32.57 | 32.15 | 32.34 | 9,997,434 | -0.73(-2.19%) |
Sep 17, 2015 | 33.84 | 34.20 | 32.90 | 33.06 | 12,548,087 | -0.80(-2.35%) |
Sep 16, 2015 | 33.88 | 33.91 | 33.48 | 33.86 | 3,181,796 | +0.07(+0.21%) |
Sep 15, 2015 | 33.47 | 33.92 | 33.40 | 33.79 | 2,788,477 | +0.44(+1.33%) |
Sep 14, 2015 | 33.23 | 33.55 | 33.15 | 33.35 | 3,963,074 | +0.10(+0.29%) |
Sep 11, 2015 | 33.21 | 33.29 | 32.93 | 33.25 | 2,442,016 | +0.00(+0.00%) |
Sep 10, 2015 | 32.94 | 33.44 | 32.81 | 33.25 | 2,966,211 | +0.28(+0.85%) |
Sep 09, 2015 | 33.50 | 33.59 | 32.94 | 32.97 | 4,611,351 | -0.19(-0.56%) |
Sep 08, 2015 | 32.86 | 33.20 | 32.67 | 33.15 | 3,238,645 | +0.87(+2.69%) |
Sep 04, 2015 | 32.15 | 32.28 | 32.28 | 32.28 | 3,243,956 | -0.21(-0.64%) |
Sep 03, 2015 | 32.19 | 32.74 | 32.19 | 32.49 | 4,686,655 | +0.22(+0.67%) |
Sep 02, 2015 | 32.10 | 32.29 | 31.77 | 32.28 | 4,962,963 | +0.55(+1.72%) |
Sep 01, 2015 | 32.65 | 32.65 | 31.57 | 31.73 | 9,047,966 | -1.29(-3.92%) |
Aug 31, 2015 | 32.55 | 33.16 | 32.49 | 33.02 | 3,973,983 | +0.30(+0.91%) |
Aug 28, 2015 | 32.33 | 32.90 | 32.33 | 32.73 | 4,462,919 | +0.07(+0.22%) |
Aug 27, 2015 | 32.59 | 32.95 | 32.23 | 32.65 | 12,160,160 | +0.60(+1.88%) |
Aug 26, 2015 | 31.72 | 32.09 | 31.15 | 32.05 | 9,196,981 | +1.05(+3.37%) |
Aug 25, 2015 | 32.08 | 32.59 | 30.95 | 31.01 | 8,614,632 | -0.65(-2.06%) |
Aug 24, 2015 | 31.47 | 32.64 | 28.15 | 31.66 | 11,096,859 | -1.54(-4.63%) |
Aug 21, 2015 | 33.26 | 33.62 | 33.00 | 33.19 | 8,853,073 | -0.41(-1.22%) |
Aug 20, 2015 | 34.13 | 34.18 | 33.60 | 33.60 | 7,867,834 | -0.88(-2.56%) |
Aug 19, 2015 | 34.87 | 34.95 | 34.49 | 34.49 | 6,647,189 | -0.53(-1.52%) |
Aug 18, 2015 | 35.15 | 35.30 | 34.81 | 35.02 | 4,131,962 | +0.01(+0.02%) |
Aug 17, 2015 | 34.87 | 35.26 | 34.50 | 35.01 | 5,177,895 | +0.06(+0.16%) |
Aug 14, 2015 | 34.59 | 34.98 | 34.50 | 34.95 | 3,892,536 | +0.43(+1.26%) |
Aug 13, 2015 | 34.58 | 34.67 | 34.22 | 34.52 | 4,905,437 | +0.13(+0.37%) |
Aug 12, 2015 | 34.71 | 34.83 | 33.92 | 34.39 | 7,653,910 | -0.64(-1.81%) |
Aug 11, 2015 | 35.34 | 35.39 | 34.79 | 35.03 | 4,434,395 | -0.50(-1.40%) |
Aug 10, 2015 | 35.33 | 35.57 | 35.20 | 35.53 | 2,663,741 | +0.50(+1.42%) |
Aug 07, 2015 | 35.19 | 35.48 | 34.72 | 35.03 | 4,318,771 | -0.22(-0.62%) |
Aug 06, 2015 | 35.53 | 35.62 | 35.05 | 35.24 | 4,717,449 | -0.21(-0.59%) |
Aug 05, 2015 | 35.49 | 35.79 | 35.23 | 35.45 | 3,618,438 | +0.30(+0.85%) |
Aug 04, 2015 | 35.13 | 35.48 | 35.06 | 35.16 | 4,825,903 | +0.07(+0.21%) |
Aug 03, 2015 | 35.12 | 35.22 | 34.75 | 35.08 | 7,293,725 | +0.01(+0.02%) |
Jul 31, 2015 | 35.05 | 35.20 | 34.83 | 35.08 | 4,488,483 | -0.06(-0.18%) |
Jul 30, 2015 | 35.05 | 35.20 | 34.83 | 35.14 | 2,286,970 | +0.08(+0.23%) |
Jul 29, 2015 | 35.11 | 35.16 | 34.77 | 35.06 | 11,820,222 | +0.08(+0.23%) |
Jul 28, 2015 | 35.12 | 35.17 | 34.63 | 34.98 | 5,349,707 | +0.05(+0.14%) |
Jul 27, 2015 | 34.91 | 35.07 | 34.65 | 34.93 | 6,582,019 | -0.28(-0.80%) |
Jul 24, 2015 | 35.71 | 35.71 | 35.17 | 35.21 | 6,160,691 | -0.45(-1.26%) |
Jul 23, 2015 | 36.34 | 36.42 | 35.59 | 35.66 | 5,411,005 | -0.55(-1.51%) |
Jul 22, 2015 | 35.61 | 36.36 | 35.61 | 36.21 | 4,114,381 | +0.44(+1.24%) |
Jul 21, 2015 | 36.07 | 36.39 | 35.70 | 35.77 | 3,621,975 | -0.17(-0.47%) |
Jul 20, 2015 | 35.77 | 35.99 | 35.64 | 35.94 | 3,459,149 | +0.19(+0.54%) |
Jul 17, 2015 | 36.02 | 36.09 | 35.45 | 35.74 | 4,038,324 | -0.40(-1.11%) |
Jul 16, 2015 | 36.24 | 36.42 | 36.07 | 36.14 | 6,535,541 | +0.10(+0.29%) |
Jul 15, 2015 | 35.92 | 36.19 | 35.86 | 36.04 | 4,700,287 | +0.16(+0.45%) |
Jul 14, 2015 | 35.65 | 35.90 | 35.50 | 35.88 | 4,231,742 | +0.09(+0.25%) |
Jul 13, 2015 | 35.84 | 35.94 | 35.64 | 35.79 | 4,581,365 | +0.27(+0.77%) |
Jul 10, 2015 | 35.49 | 35.64 | 35.29 | 35.52 | 7,984,053 | +0.48(+1.38%) |
Jul 09, 2015 | 34.98 | 35.20 | 34.79 | 35.04 | 4,861,822 | +0.47(+1.37%) |
Jul 08, 2015 | 34.50 | 34.68 | 34.37 | 34.56 | 5,183,427 | -0.28(-0.81%) |
Jul 07, 2015 | 35.12 | 35.17 | 34.37 | 34.84 | 7,855,217 | -0.48(-1.37%) |
Jul 06, 2015 | 34.84 | 35.33 | 34.82 | 35.32 | 5,732,175 | -0.01(-0.02%) |
Jul 02, 2015 | 35.85 | 35.33 | 35.33 | 35.33 | 6,715,743 | -0.63(-1.74%) |