Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 36.60 | 37.11 | 36.41 | 37.03 | 1,395,202 | +0.94(+2.61%) |
Sep 29, 2015 | 35.74 | 36.34 | 35.49 | 36.08 | 1,319,519 | +0.44(+1.25%) |
Sep 28, 2015 | 36.88 | 36.93 | 35.60 | 35.64 | 1,147,258 | -1.31(-3.56%) |
Sep 25, 2015 | 37.16 | 37.36 | 36.67 | 36.95 | 541,524 | +0.17(+0.47%) |
Sep 24, 2015 | 36.33 | 36.80 | 36.25 | 36.78 | 650,132 | +0.11(+0.30%) |
Sep 23, 2015 | 36.61 | 36.80 | 36.41 | 36.67 | 872,971 | +0.13(+0.35%) |
Sep 22, 2015 | 36.44 | 36.58 | 36.22 | 36.55 | 826,000 | -0.21(-0.57%) |
Sep 21, 2015 | 37.28 | 37.31 | 36.55 | 36.75 | 915,851 | -0.24(-0.66%) |
Sep 18, 2015 | 37.02 | 37.22 | 36.84 | 37.00 | 1,675,128 | -0.41(-1.09%) |
Sep 17, 2015 | 37.97 | 38.04 | 37.34 | 37.41 | 863,006 | -0.49(-1.29%) |
Sep 16, 2015 | 37.81 | 37.95 | 37.59 | 37.90 | 896,803 | +0.24(+0.63%) |
Sep 15, 2015 | 37.42 | 37.69 | 37.04 | 37.66 | 1,079,337 | +0.45(+1.22%) |
Sep 14, 2015 | 37.24 | 37.46 | 36.98 | 37.21 | 1,144,618 | -0.04(-0.10%) |
Sep 11, 2015 | 36.88 | 37.25 | 36.84 | 37.24 | 1,164,338 | +0.32(+0.86%) |
Sep 10, 2015 | 36.68 | 37.08 | 36.38 | 36.93 | 1,093,589 | +0.32(+0.87%) |
Sep 09, 2015 | 37.04 | 37.06 | 36.55 | 36.61 | 1,336,550 | +0.09(+0.25%) |
Sep 08, 2015 | 35.07 | 36.55 | 35.07 | 36.52 | 1,449,673 | +1.45(+4.13%) |
Sep 04, 2015 | 34.95 | 35.07 | 35.07 | 35.07 | 681,550 | -0.50(-1.40%) |
Sep 03, 2015 | 35.16 | 35.77 | 35.16 | 35.57 | 687,336 | +0.42(+1.19%) |
Sep 02, 2015 | 34.98 | 35.30 | 34.59 | 35.15 | 1,116,134 | +0.34(+0.99%) |
Sep 01, 2015 | 35.33 | 35.68 | 34.52 | 34.81 | 989,612 | -1.21(-3.37%) |
Aug 31, 2015 | 36.13 | 36.32 | 35.95 | 36.02 | 1,574,393 | -0.20(-0.55%) |
Aug 28, 2015 | 36.42 | 36.45 | 35.96 | 36.22 | 1,271,239 | -0.12(-0.32%) |
Aug 27, 2015 | 36.02 | 36.50 | 35.66 | 36.34 | 1,864,071 | +0.56(+1.57%) |
Aug 26, 2015 | 34.60 | 35.91 | 34.20 | 35.78 | 2,028,249 | +1.75(+5.14%) |
Aug 25, 2015 | 35.12 | 35.12 | 34.00 | 34.03 | 1,604,933 | +0.13(+0.37%) |
Aug 24, 2015 | 33.05 | 34.79 | 32.27 | 33.90 | 1,975,960 | -0.76(-2.20%) |
Aug 21, 2015 | 34.84 | 35.48 | 34.66 | 34.66 | 2,124,914 | -0.31(-0.89%) |
Aug 20, 2015 | 35.33 | 35.66 | 34.96 | 34.97 | 959,635 | -0.71(-2.00%) |
Aug 19, 2015 | 35.51 | 35.81 | 35.30 | 35.69 | 911,253 | +0.00(+0.00%) |
Aug 18, 2015 | 35.98 | 36.02 | 35.68 | 35.69 | 792,556 | -0.25(-0.70%) |
Aug 17, 2015 | 35.27 | 36.01 | 35.27 | 35.94 | 1,476,733 | +0.50(+1.40%) |
Aug 14, 2015 | 35.52 | 35.53 | 35.06 | 35.44 | 1,653,238 | +0.33(+0.93%) |
Aug 13, 2015 | 34.65 | 35.27 | 34.58 | 35.12 | 5,474,600 | -0.07(-0.21%) |
Aug 12, 2015 | 35.42 | 35.64 | 35.05 | 35.19 | 868,208 | -0.44(-1.24%) |
Aug 11, 2015 | 35.26 | 35.67 | 34.96 | 35.63 | 1,128,209 | +0.09(+0.25%) |
Aug 10, 2015 | 35.52 | 35.75 | 35.28 | 35.54 | 1,364,832 | +0.34(+0.98%) |
Aug 07, 2015 | 35.55 | 35.81 | 35.07 | 35.20 | 1,205,342 | -0.38(-1.07%) |
Aug 06, 2015 | 35.92 | 36.19 | 35.35 | 35.58 | 1,781,381 | -0.35(-0.98%) |
Aug 05, 2015 | 35.60 | 36.17 | 35.60 | 35.93 | 1,849,632 | +0.56(+1.59%) |
Aug 04, 2015 | 35.28 | 36.06 | 34.72 | 35.37 | 2,087,029 | +0.43(+1.22%) |
Aug 03, 2015 | 34.07 | 35.28 | 34.01 | 34.94 | 3,397,113 | +2.44(+7.51%) |
Jul 31, 2015 | 32.22 | 32.59 | 32.04 | 32.50 | 1,449,042 | +0.44(+1.38%) |
Jul 30, 2015 | 32.00 | 32.10 | 31.44 | 32.06 | 1,499,404 | +0.35(+1.11%) |
Jul 29, 2015 | 31.38 | 31.72 | 30.97 | 31.71 | 800,630 | +0.50(+1.59%) |
Jul 28, 2015 | 30.20 | 31.34 | 30.06 | 31.21 | 1,017,858 | +1.08(+3.57%) |
Jul 27, 2015 | 30.14 | 30.28 | 29.86 | 30.13 | 493,751 | -0.27(-0.89%) |
Jul 24, 2015 | 30.85 | 31.02 | 30.36 | 30.40 | 509,885 | -0.56(-1.81%) |
Jul 23, 2015 | 30.98 | 31.27 | 30.78 | 30.96 | 871,749 | +0.03(+0.09%) |
Jul 22, 2015 | 30.31 | 30.97 | 30.24 | 30.94 | 1,331,834 | +0.43(+1.39%) |
Jul 21, 2015 | 30.55 | 30.75 | 30.43 | 30.51 | 799,802 | -0.24(-0.76%) |
Jul 20, 2015 | 30.91 | 31.03 | 30.62 | 30.75 | 555,689 | -0.14(-0.47%) |
Jul 17, 2015 | 31.23 | 31.26 | 30.82 | 30.89 | 265,902 | -0.23(-0.73%) |
Jul 16, 2015 | 31.35 | 31.35 | 31.06 | 31.12 | 494,019 | +0.08(+0.26%) |
Jul 15, 2015 | 31.43 | 31.64 | 30.96 | 31.04 | 613,152 | -0.46(-1.46%) |
Jul 14, 2015 | 31.01 | 31.64 | 30.92 | 31.50 | 609,386 | +0.40(+1.28%) |
Jul 13, 2015 | 30.98 | 31.16 | 30.67 | 31.10 | 1,174,470 | +0.40(+1.30%) |
Jul 10, 2015 | 30.94 | 31.13 | 30.50 | 30.70 | 768,347 | +0.18(+0.59%) |
Jul 09, 2015 | 30.87 | 31.31 | 30.37 | 30.52 | 1,364,528 | -0.09(-0.30%) |
Jul 08, 2015 | 30.84 | 30.90 | 30.43 | 30.61 | 1,149,448 | -0.50(-1.60%) |
Jul 07, 2015 | 30.94 | 31.12 | 30.20 | 31.11 | 926,703 | +0.24(+0.79%) |
Jul 06, 2015 | 30.91 | 31.44 | 30.64 | 30.86 | 1,433,225 | -0.30(-0.96%) |
Jul 02, 2015 | 31.31 | 31.16 | 31.16 | 31.16 | 614,866 | -0.18(-0.58%) |