Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.33 | 34.59 | 34.00 | 34.54 | 5,540,532 | +0.56(+1.63%) |
Sep 29, 2015 | 33.80 | 34.15 | 33.63 | 33.99 | 6,457,637 | +0.33(+0.98%) |
Sep 28, 2015 | 33.89 | 33.95 | 33.52 | 33.66 | 6,014,158 | -0.58(-1.69%) |
Sep 25, 2015 | 34.40 | 34.41 | 34.07 | 34.24 | 4,986,266 | +0.09(+0.27%) |
Sep 24, 2015 | 33.80 | 34.27 | 33.47 | 34.14 | 7,323,819 | -0.01(-0.02%) |
Sep 23, 2015 | 35.01 | 35.07 | 33.96 | 34.15 | 6,377,549 | -0.77(-2.20%) |
Sep 22, 2015 | 34.80 | 35.20 | 34.59 | 34.92 | 5,260,252 | -0.37(-1.04%) |
Sep 21, 2015 | 35.42 | 35.59 | 35.20 | 35.28 | 4,496,265 | +0.01(+0.02%) |
Sep 18, 2015 | 35.90 | 36.02 | 35.10 | 35.28 | 13,320,711 | -1.36(-3.71%) |
Sep 17, 2015 | 36.74 | 37.39 | 36.54 | 36.64 | 6,530,864 | -0.16(-0.45%) |
Sep 16, 2015 | 36.35 | 36.87 | 36.24 | 36.80 | 3,854,689 | +0.58(+1.60%) |
Sep 15, 2015 | 35.71 | 36.29 | 35.65 | 36.22 | 3,015,130 | +0.63(+1.76%) |
Sep 14, 2015 | 35.91 | 35.99 | 35.51 | 35.60 | 4,353,762 | -0.41(-1.13%) |
Sep 11, 2015 | 36.18 | 36.28 | 35.81 | 36.00 | 4,307,893 | -0.26(-0.71%) |
Sep 10, 2015 | 36.32 | 36.55 | 35.95 | 36.26 | 5,030,429 | -0.12(-0.32%) |
Sep 09, 2015 | 37.04 | 37.11 | 36.30 | 36.38 | 7,725,611 | -0.26(-0.70%) |
Sep 08, 2015 | 36.34 | 36.64 | 36.21 | 36.64 | 5,677,893 | +0.81(+2.25%) |
Sep 04, 2015 | 35.77 | 35.83 | 35.83 | 35.83 | 5,989,113 | -0.48(-1.31%) |
Sep 03, 2015 | 35.79 | 36.57 | 35.78 | 36.31 | 7,374,629 | -0.28(-0.77%) |
Sep 02, 2015 | 36.64 | 36.80 | 36.11 | 36.59 | 4,130,594 | +0.41(+1.12%) |
Sep 01, 2015 | 36.50 | 36.82 | 35.99 | 36.18 | 5,438,048 | -1.13(-3.04%) |
Aug 31, 2015 | 37.25 | 37.55 | 36.90 | 37.32 | 4,667,521 | -0.26(-0.69%) |
Aug 28, 2015 | 37.21 | 37.68 | 37.15 | 37.57 | 5,241,286 | +0.32(+0.86%) |
Aug 27, 2015 | 36.72 | 37.37 | 36.46 | 37.25 | 5,391,006 | +0.96(+2.65%) |
Aug 26, 2015 | 36.11 | 36.35 | 35.50 | 36.29 | 8,014,002 | +0.98(+2.77%) |
Aug 25, 2015 | 37.85 | 37.93 | 35.27 | 35.31 | 9,486,554 | -0.94(-2.59%) |
Aug 24, 2015 | 35.58 | 37.57 | 34.43 | 36.25 | 11,662,892 | -1.25(-3.34%) |
Aug 21, 2015 | 38.07 | 38.46 | 37.50 | 37.50 | 8,573,861 | -0.87(-2.26%) |
Aug 20, 2015 | 38.56 | 38.76 | 38.23 | 38.37 | 7,166,514 | -0.52(-1.33%) |
Aug 19, 2015 | 38.90 | 39.18 | 38.49 | 38.89 | 5,939,413 | -0.30(-0.76%) |
Aug 18, 2015 | 39.10 | 39.27 | 38.94 | 39.19 | 3,655,686 | -0.18(-0.46%) |
Aug 17, 2015 | 38.60 | 39.47 | 38.49 | 39.37 | 5,269,813 | +0.58(+1.49%) |
Aug 14, 2015 | 38.52 | 38.88 | 38.52 | 38.79 | 4,045,920 | +0.15(+0.38%) |
Aug 13, 2015 | 38.36 | 38.83 | 38.24 | 38.64 | 5,812,487 | +0.26(+0.67%) |
Aug 12, 2015 | 37.72 | 38.45 | 37.40 | 38.38 | 7,975,669 | +0.48(+1.28%) |
Aug 11, 2015 | 38.34 | 38.41 | 37.77 | 37.90 | 8,119,460 | -0.84(-2.18%) |
Aug 10, 2015 | 38.43 | 38.90 | 38.43 | 38.74 | 7,758,277 | +0.64(+1.69%) |
Aug 07, 2015 | 38.38 | 38.48 | 38.02 | 38.10 | 7,011,251 | -0.43(-1.11%) |
Aug 06, 2015 | 38.58 | 38.77 | 38.30 | 38.52 | 7,532,579 | -0.13(-0.34%) |
Aug 05, 2015 | 38.82 | 39.08 | 38.51 | 38.65 | 9,152,084 | +0.21(+0.54%) |
Aug 04, 2015 | 39.75 | 40.41 | 38.37 | 38.44 | 9,498,440 | -1.31(-3.29%) |
Aug 03, 2015 | 39.95 | 40.16 | 39.62 | 39.75 | 4,957,874 | -0.33(-0.81%) |
Jul 31, 2015 | 40.51 | 40.58 | 40.02 | 40.08 | 5,190,503 | -0.18(-0.44%) |
Jul 30, 2015 | 40.21 | 40.43 | 40.04 | 40.26 | 3,925,663 | -0.18(-0.44%) |
Jul 29, 2015 | 39.99 | 40.55 | 39.82 | 40.44 | 5,094,765 | +0.32(+0.79%) |
Jul 28, 2015 | 39.25 | 40.24 | 39.20 | 40.12 | 7,159,516 | +1.04(+2.66%) |
Jul 27, 2015 | 39.03 | 39.19 | 38.80 | 39.08 | 4,436,244 | -0.17(-0.43%) |
Jul 24, 2015 | 39.85 | 39.92 | 39.21 | 39.25 | 4,554,810 | -0.65(-1.63%) |
Jul 23, 2015 | 40.09 | 40.44 | 39.85 | 39.90 | 5,356,502 | -0.19(-0.46%) |
Jul 22, 2015 | 40.26 | 40.46 | 40.06 | 40.09 | 6,023,996 | -0.29(-0.73%) |
Jul 21, 2015 | 40.71 | 40.72 | 40.23 | 40.38 | 6,800,260 | -0.46(-1.14%) |
Jul 20, 2015 | 40.75 | 41.03 | 40.66 | 40.85 | 5,147,520 | +0.12(+0.29%) |
Jul 17, 2015 | 41.17 | 41.33 | 40.63 | 40.73 | 8,231,000 | -0.60(-1.46%) |
Jul 16, 2015 | 41.73 | 41.86 | 41.16 | 41.33 | 5,923,349 | -0.09(-0.21%) |
Jul 15, 2015 | 41.91 | 42.02 | 41.25 | 41.42 | 5,397,543 | -0.56(-1.33%) |
Jul 14, 2015 | 42.06 | 42.14 | 41.81 | 41.98 | 3,777,962 | -0.08(-0.18%) |
Jul 13, 2015 | 41.98 | 42.11 | 41.81 | 42.05 | 4,388,870 | +0.36(+0.87%) |
Jul 10, 2015 | 42.20 | 42.27 | 41.58 | 41.69 | 5,137,991 | +0.05(+0.13%) |
Jul 09, 2015 | 42.40 | 42.53 | 41.64 | 41.64 | 4,833,636 | -0.17(-0.41%) |
Jul 08, 2015 | 42.36 | 42.50 | 41.68 | 41.81 | 5,463,654 | -0.83(-1.94%) |
Jul 07, 2015 | 42.74 | 42.82 | 41.94 | 42.63 | 5,826,442 | -0.16(-0.38%) |
Jul 06, 2015 | 43.01 | 43.31 | 42.71 | 42.80 | 3,957,241 | -0.46(-1.07%) |
Jul 02, 2015 | 43.12 | 43.26 | 43.26 | 43.26 | 6,389,110 | +0.32(+0.74%) |