Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.89 | 30.53 | 29.21 | 29.66 | 12,067,799 | +0.12(+0.42%) |
Sep 29, 2015 | 30.83 | 31.37 | 29.44 | 29.53 | 13,737,013 | -1.91(-6.09%) |
Sep 28, 2015 | 32.39 | 32.51 | 31.33 | 31.45 | 5,876,115 | -1.09(-3.34%) |
Sep 25, 2015 | 33.08 | 33.10 | 32.34 | 32.53 | 5,596,685 | -0.20(-0.60%) |
Sep 24, 2015 | 32.53 | 33.02 | 32.43 | 32.73 | 7,149,258 | +0.10(+0.31%) |
Sep 23, 2015 | 33.73 | 33.89 | 32.39 | 32.63 | 9,957,923 | -1.29(-3.80%) |
Sep 22, 2015 | 34.14 | 34.17 | 33.59 | 33.92 | 8,347,182 | -0.98(-2.80%) |
Sep 21, 2015 | 35.34 | 35.63 | 34.71 | 34.89 | 5,836,079 | -0.46(-1.30%) |
Sep 18, 2015 | 36.32 | 36.54 | 35.20 | 35.35 | 8,461,541 | -1.36(-3.70%) |
Sep 17, 2015 | 37.52 | 37.53 | 36.70 | 36.71 | 7,585,173 | -0.82(-2.18%) |
Sep 16, 2015 | 36.92 | 37.65 | 36.71 | 37.53 | 7,821,463 | +0.95(+2.59%) |
Sep 15, 2015 | 36.09 | 36.66 | 35.71 | 36.58 | 5,145,124 | +0.59(+1.63%) |
Sep 14, 2015 | 36.14 | 36.18 | 35.52 | 36.00 | 5,409,329 | -0.12(-0.34%) |
Sep 11, 2015 | 35.60 | 36.29 | 35.60 | 36.12 | 4,220,711 | +0.26(+0.73%) |
Sep 10, 2015 | 36.44 | 36.78 | 35.40 | 35.86 | 10,320,578 | -1.03(-2.80%) |
Sep 09, 2015 | 37.75 | 38.02 | 36.82 | 36.89 | 5,307,057 | -0.46(-1.24%) |
Sep 08, 2015 | 37.38 | 37.65 | 36.67 | 37.35 | 6,038,758 | +0.70(+1.91%) |
Sep 04, 2015 | 36.12 | 36.65 | 36.65 | 36.65 | 5,859,424 | -0.08(-0.21%) |
Sep 03, 2015 | 35.57 | 37.01 | 35.50 | 36.73 | 8,862,700 | +1.37(+3.88%) |
Sep 02, 2015 | 35.34 | 35.49 | 34.80 | 35.36 | 6,897,336 | +0.43(+1.24%) |
Sep 01, 2015 | 34.76 | 35.51 | 34.40 | 34.93 | 7,899,084 | -0.69(-1.95%) |
Aug 31, 2015 | 36.02 | 36.25 | 35.46 | 35.62 | 5,076,358 | -0.87(-2.39%) |
Aug 28, 2015 | 35.94 | 36.64 | 35.92 | 36.49 | 3,867,877 | +0.08(+0.21%) |
Aug 27, 2015 | 35.52 | 36.54 | 35.52 | 36.41 | 13,085,754 | +1.60(+4.60%) |
Aug 26, 2015 | 35.08 | 35.33 | 33.67 | 34.81 | 11,205,755 | +0.35(+1.01%) |
Aug 25, 2015 | 37.02 | 37.03 | 34.46 | 34.46 | 8,173,778 | -1.02(-2.87%) |
Aug 24, 2015 | 33.22 | 37.05 | 32.71 | 35.48 | 10,453,718 | -1.49(-4.04%) |
Aug 21, 2015 | 37.01 | 37.65 | 36.32 | 36.98 | 11,665,222 | -0.70(-1.86%) |
Aug 20, 2015 | 38.52 | 38.79 | 37.67 | 37.68 | 8,939,538 | -1.38(-3.53%) |
Aug 19, 2015 | 39.69 | 39.75 | 38.90 | 39.06 | 6,522,462 | -0.87(-2.18%) |
Aug 18, 2015 | 40.07 | 40.19 | 39.73 | 39.93 | 4,051,253 | -0.29(-0.71%) |
Aug 17, 2015 | 39.99 | 40.43 | 39.85 | 40.21 | 5,429,089 | -0.17(-0.42%) |
Aug 14, 2015 | 41.05 | 41.34 | 40.30 | 40.38 | 5,631,517 | -0.55(-1.34%) |
Aug 13, 2015 | 41.38 | 41.47 | 40.91 | 40.93 | 4,849,962 | -0.28(-0.67%) |
Aug 12, 2015 | 41.06 | 41.27 | 40.12 | 41.21 | 7,681,978 | -0.68(-1.62%) |
Aug 11, 2015 | 43.14 | 43.14 | 41.64 | 41.88 | 7,435,952 | -1.84(-4.21%) |
Aug 10, 2015 | 44.20 | 44.21 | 43.46 | 43.73 | 6,698,111 | -0.04(-0.09%) |
Aug 07, 2015 | 43.34 | 44.29 | 43.19 | 43.76 | 5,083,222 | +0.59(+1.37%) |
Aug 06, 2015 | 42.89 | 43.53 | 42.51 | 43.17 | 4,557,456 | +0.05(+0.11%) |
Aug 05, 2015 | 42.98 | 43.68 | 42.84 | 43.12 | 5,066,090 | +0.75(+1.76%) |
Aug 04, 2015 | 42.78 | 43.22 | 42.11 | 42.38 | 6,218,697 | -0.19(-0.45%) |
Aug 03, 2015 | 43.02 | 43.16 | 42.44 | 42.57 | 4,523,275 | -0.61(-1.41%) |
Jul 31, 2015 | 43.30 | 43.62 | 42.93 | 43.18 | 4,629,424 | +0.02(+0.05%) |
Jul 30, 2015 | 42.23 | 43.47 | 42.04 | 43.15 | 8,999,099 | +1.34(+3.21%) |
Jul 29, 2015 | 41.88 | 42.37 | 41.61 | 41.81 | 5,360,576 | +0.10(+0.24%) |
Jul 28, 2015 | 41.61 | 42.25 | 41.49 | 41.71 | 6,493,717 | +0.42(+1.03%) |
Jul 27, 2015 | 41.44 | 41.98 | 41.11 | 41.29 | 6,851,197 | -0.94(-2.23%) |
Jul 24, 2015 | 43.14 | 43.15 | 42.05 | 42.23 | 4,423,563 | -0.71(-1.65%) |
Jul 23, 2015 | 44.23 | 44.30 | 42.16 | 42.94 | 10,068,011 | +0.59(+1.40%) |
Jul 22, 2015 | 41.68 | 42.61 | 41.49 | 42.35 | 6,855,441 | +0.10(+0.24%) |
Jul 21, 2015 | 42.08 | 42.65 | 41.95 | 42.25 | 3,625,725 | +0.15(+0.37%) |
Jul 20, 2015 | 41.89 | 42.52 | 41.50 | 42.09 | 4,073,405 | +0.28(+0.66%) |
Jul 17, 2015 | 42.28 | 42.31 | 41.71 | 41.81 | 3,325,587 | -0.50(-1.18%) |
Jul 16, 2015 | 42.22 | 42.48 | 41.82 | 42.31 | 4,447,328 | +0.36(+0.86%) |
Jul 15, 2015 | 42.70 | 42.72 | 41.42 | 41.95 | 8,869,011 | -0.79(-1.84%) |
Jul 14, 2015 | 44.04 | 44.07 | 42.68 | 42.74 | 13,054,346 | -1.36(-3.08%) |
Jul 13, 2015 | 43.56 | 44.51 | 43.35 | 44.09 | 14,320,510 | +1.84(+4.36%) |
Jul 10, 2015 | 42.75 | 42.81 | 41.98 | 42.25 | 3,465,460 | +0.35(+0.85%) |
Jul 09, 2015 | 42.25 | 42.74 | 41.64 | 41.90 | 5,609,713 | +0.45(+1.08%) |
Jul 08, 2015 | 42.82 | 43.32 | 41.11 | 41.45 | 7,780,218 | -2.15(-4.93%) |
Jul 07, 2015 | 41.99 | 43.86 | 41.64 | 43.60 | 12,414,956 | +1.62(+3.85%) |
Jul 06, 2015 | 40.90 | 42.21 | 40.84 | 41.98 | 8,202,169 | +0.52(+1.24%) |
Jul 02, 2015 | 42.28 | 41.47 | 41.47 | 41.47 | 7,564,713 | -0.28(-0.66%) |