Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 33.28 | 33.63 | 33.13 | 33.57 | 9,100,319 | +0.69(+2.10%) |
Sep 29, 2015 | 32.91 | 33.17 | 32.65 | 32.88 | 16,021,526 | +0.13(+0.39%) |
Sep 28, 2015 | 33.65 | 33.66 | 32.67 | 32.75 | 14,677,278 | -1.05(-3.11%) |
Sep 25, 2015 | 34.16 | 34.16 | 33.60 | 33.80 | 8,701,707 | -0.04(-0.12%) |
Sep 24, 2015 | 33.64 | 33.95 | 33.18 | 33.85 | 11,053,379 | -0.09(-0.27%) |
Sep 23, 2015 | 34.73 | 34.74 | 33.89 | 33.94 | 8,239,128 | -0.74(-2.13%) |
Sep 22, 2015 | 34.80 | 34.84 | 34.38 | 34.68 | 7,842,769 | -0.66(-1.86%) |
Sep 21, 2015 | 35.47 | 35.61 | 35.21 | 35.33 | 7,156,046 | +0.12(+0.33%) |
Sep 18, 2015 | 35.39 | 35.61 | 35.10 | 35.22 | 12,045,318 | -0.76(-2.11%) |
Sep 17, 2015 | 36.07 | 36.58 | 35.90 | 35.97 | 10,927,679 | -0.17(-0.46%) |
Sep 16, 2015 | 35.67 | 36.18 | 35.62 | 36.14 | 5,218,132 | +0.51(+1.43%) |
Sep 15, 2015 | 35.44 | 35.73 | 35.35 | 35.63 | 4,259,616 | +0.26(+0.73%) |
Sep 14, 2015 | 35.75 | 35.76 | 35.29 | 35.37 | 3,997,618 | -0.43(-1.19%) |
Sep 11, 2015 | 35.53 | 35.82 | 35.48 | 35.80 | 3,467,364 | -0.05(-0.14%) |
Sep 10, 2015 | 35.56 | 36.09 | 35.56 | 35.85 | 6,545,681 | +0.08(+0.23%) |
Sep 09, 2015 | 36.26 | 36.57 | 35.71 | 35.77 | 8,172,639 | -0.28(-0.77%) |
Sep 08, 2015 | 35.80 | 36.07 | 35.60 | 36.04 | 7,862,466 | +0.88(+2.50%) |
Sep 04, 2015 | 35.31 | 35.16 | 35.16 | 35.16 | 8,691,425 | -0.71(-1.98%) |
Sep 03, 2015 | 35.75 | 36.28 | 35.72 | 35.87 | 5,811,165 | +0.22(+0.61%) |
Sep 02, 2015 | 35.58 | 35.68 | 35.11 | 35.66 | 8,821,177 | +0.50(+1.43%) |
Sep 01, 2015 | 35.31 | 35.76 | 34.94 | 35.16 | 10,749,735 | -1.10(-3.04%) |
Aug 31, 2015 | 36.33 | 36.53 | 35.86 | 36.26 | 10,761,875 | -0.20(-0.55%) |
Aug 28, 2015 | 36.16 | 36.59 | 36.04 | 36.46 | 7,617,866 | +0.21(+0.58%) |
Aug 27, 2015 | 35.54 | 36.43 | 35.49 | 36.25 | 13,916,868 | +1.27(+3.63%) |
Aug 26, 2015 | 34.77 | 35.05 | 34.19 | 34.98 | 29,283,804 | +0.92(+2.70%) |
Aug 25, 2015 | 35.16 | 35.91 | 34.01 | 34.06 | 15,952,032 | -0.54(-1.57%) |
Aug 24, 2015 | 33.98 | 35.84 | 32.91 | 34.60 | 33,102,394 | -1.51(-4.19%) |
Aug 21, 2015 | 36.80 | 36.87 | 36.12 | 36.12 | 15,008,088 | -0.90(-2.44%) |
Aug 20, 2015 | 37.50 | 37.61 | 37.02 | 37.02 | 6,937,748 | -0.71(-1.88%) |
Aug 19, 2015 | 38.01 | 38.02 | 37.57 | 37.73 | 5,126,128 | -0.47(-1.23%) |
Aug 18, 2015 | 38.37 | 38.44 | 38.15 | 38.20 | 3,412,900 | -0.25(-0.65%) |
Aug 17, 2015 | 38.14 | 38.47 | 37.97 | 38.45 | 3,046,880 | +0.22(+0.57%) |
Aug 14, 2015 | 38.10 | 38.27 | 38.00 | 38.23 | 2,556,441 | +0.18(+0.46%) |
Aug 13, 2015 | 38.05 | 38.22 | 37.92 | 38.06 | 3,621,070 | -0.11(-0.28%) |
Aug 12, 2015 | 37.71 | 38.22 | 37.61 | 38.17 | 7,943,123 | +0.14(+0.37%) |
Aug 11, 2015 | 38.13 | 38.32 | 37.86 | 38.02 | 6,998,017 | -0.72(-1.86%) |
Aug 10, 2015 | 38.17 | 38.77 | 37.94 | 38.74 | 6,351,798 | +0.93(+2.45%) |
Aug 07, 2015 | 38.10 | 38.34 | 37.69 | 37.81 | 6,997,498 | -0.54(-1.40%) |
Aug 06, 2015 | 38.47 | 38.62 | 38.29 | 38.35 | 7,310,661 | -0.13(-0.35%) |
Aug 05, 2015 | 38.57 | 38.89 | 38.36 | 38.48 | 6,979,852 | +0.19(+0.50%) |
Aug 04, 2015 | 38.15 | 38.51 | 38.14 | 38.29 | 7,890,020 | +0.17(+0.44%) |
Aug 03, 2015 | 38.39 | 38.57 | 37.92 | 38.12 | 6,821,318 | -0.30(-0.78%) |
Jul 31, 2015 | 38.79 | 38.79 | 38.35 | 38.42 | 5,618,143 | -0.10(-0.26%) |
Jul 30, 2015 | 38.34 | 38.58 | 38.30 | 38.52 | 6,691,743 | +0.19(+0.50%) |
Jul 29, 2015 | 38.12 | 38.45 | 37.93 | 38.33 | 11,462,701 | +0.28(+0.72%) |
Jul 28, 2015 | 37.34 | 38.16 | 37.15 | 38.06 | 17,206,148 | +0.78(+2.09%) |
Jul 27, 2015 | 37.30 | 37.73 | 37.19 | 37.28 | 11,093,800 | -0.42(-1.11%) |
Jul 24, 2015 | 38.53 | 38.55 | 37.45 | 37.70 | 8,684,523 | -0.84(-2.19%) |
Jul 23, 2015 | 39.20 | 39.30 | 38.44 | 38.54 | 5,808,918 | -0.57(-1.45%) |
Jul 22, 2015 | 39.19 | 39.31 | 39.02 | 39.11 | 7,046,589 | -0.17(-0.43%) |
Jul 21, 2015 | 39.49 | 39.80 | 39.16 | 39.28 | 4,136,848 | -0.24(-0.61%) |
Jul 20, 2015 | 39.86 | 39.86 | 39.44 | 39.52 | 5,318,799 | -0.33(-0.84%) |
Jul 17, 2015 | 40.01 | 40.11 | 39.65 | 39.85 | 8,668,084 | -0.28(-0.69%) |
Jul 16, 2015 | 40.13 | 40.26 | 40.00 | 40.13 | 5,479,039 | -0.10(-0.25%) |
Jul 15, 2015 | 40.56 | 40.57 | 40.13 | 40.23 | 3,666,396 | -0.32(-0.78%) |
Jul 14, 2015 | 40.21 | 40.63 | 40.21 | 40.55 | 2,923,283 | +0.23(+0.56%) |
Jul 13, 2015 | 40.14 | 40.36 | 40.07 | 40.32 | 3,467,878 | +0.43(+1.09%) |
Jul 10, 2015 | 39.78 | 39.97 | 39.68 | 39.89 | 4,549,198 | +0.55(+1.40%) |
Jul 09, 2015 | 39.80 | 39.85 | 39.33 | 39.34 | 5,864,213 | +0.12(+0.30%) |
Jul 08, 2015 | 39.76 | 39.88 | 39.18 | 39.22 | 8,957,880 | -0.88(-2.19%) |
Jul 07, 2015 | 40.14 | 40.23 | 39.41 | 40.10 | 8,202,499 | -0.13(-0.33%) |
Jul 06, 2015 | 40.23 | 40.62 | 40.01 | 40.23 | 7,695,687 | -0.33(-0.82%) |
Jul 02, 2015 | 40.75 | 40.57 | 40.57 | 40.57 | 6,144,627 | -0.13(-0.31%) |