Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.86 | 34.87 | 31.86 | 34.57 | 2,865,958 | +2.89(+9.13%) |
Sep 29, 2015 | 33.13 | 33.92 | 31.66 | 31.67 | 3,803,490 | -1.22(-3.71%) |
Sep 28, 2015 | 34.85 | 35.05 | 32.27 | 32.89 | 2,914,000 | -2.16(-6.15%) |
Sep 25, 2015 | 35.27 | 35.77 | 34.76 | 35.05 | 931,210 | -0.17(-0.47%) |
Sep 24, 2015 | 35.08 | 35.28 | 34.15 | 35.22 | 2,026,225 | +0.07(+0.20%) |
Sep 23, 2015 | 36.08 | 36.30 | 34.87 | 35.15 | 1,389,845 | -1.15(-3.17%) |
Sep 22, 2015 | 36.68 | 36.86 | 36.10 | 36.30 | 926,879 | -0.72(-1.94%) |
Sep 21, 2015 | 36.25 | 37.13 | 36.24 | 37.02 | 910,169 | +0.60(+1.66%) |
Sep 18, 2015 | 36.55 | 36.72 | 36.14 | 36.41 | 3,495,191 | -0.48(-1.29%) |
Sep 17, 2015 | 37.10 | 37.62 | 36.76 | 36.89 | 1,219,102 | -0.19(-0.51%) |
Sep 16, 2015 | 37.32 | 37.71 | 36.99 | 37.08 | 1,587,711 | -0.03(-0.09%) |
Sep 15, 2015 | 37.35 | 37.66 | 37.07 | 37.11 | 1,232,681 | -0.24(-0.65%) |
Sep 14, 2015 | 37.67 | 37.76 | 37.21 | 37.36 | 1,144,490 | -0.41(-1.10%) |
Sep 11, 2015 | 38.62 | 38.62 | 37.67 | 37.77 | 1,380,855 | -1.09(-2.81%) |
Sep 10, 2015 | 39.04 | 39.55 | 38.54 | 38.86 | 1,224,378 | -0.22(-0.57%) |
Sep 09, 2015 | 39.56 | 39.87 | 38.96 | 39.09 | 1,015,393 | -0.52(-1.31%) |
Sep 08, 2015 | 39.93 | 40.17 | 39.33 | 39.60 | 788,029 | -0.21(-0.52%) |
Sep 04, 2015 | 39.80 | 39.81 | 39.81 | 39.81 | 920,424 | -0.55(-1.37%) |
Sep 03, 2015 | 40.76 | 41.26 | 40.02 | 40.36 | 829,272 | -0.11(-0.28%) |
Sep 02, 2015 | 40.09 | 41.26 | 39.28 | 40.48 | 1,738,092 | +0.59(+1.48%) |
Sep 01, 2015 | 39.97 | 40.21 | 39.55 | 39.89 | 1,377,554 | -0.70(-1.71%) |
Aug 31, 2015 | 41.27 | 41.80 | 40.28 | 40.58 | 1,200,778 | -0.79(-1.90%) |
Aug 28, 2015 | 40.91 | 41.93 | 40.71 | 41.37 | 1,329,697 | +0.43(+1.05%) |
Aug 27, 2015 | 39.64 | 40.99 | 39.64 | 40.94 | 1,301,759 | +1.66(+4.23%) |
Aug 26, 2015 | 38.66 | 39.29 | 38.17 | 39.28 | 1,434,430 | +1.11(+2.91%) |
Aug 25, 2015 | 38.17 | 39.31 | 38.04 | 38.17 | 1,702,085 | +0.80(+2.14%) |
Aug 24, 2015 | 36.92 | 38.37 | 35.41 | 37.37 | 2,241,505 | -1.10(-2.86%) |
Aug 21, 2015 | 39.52 | 39.78 | 38.40 | 38.47 | 1,641,643 | -1.33(-3.34%) |
Aug 20, 2015 | 39.80 | 40.58 | 39.68 | 39.79 | 1,213,495 | -0.47(-1.17%) |
Aug 19, 2015 | 40.62 | 40.93 | 39.60 | 40.27 | 1,167,465 | -0.42(-1.03%) |
Aug 18, 2015 | 40.72 | 41.07 | 40.55 | 40.69 | 1,156,616 | -0.28(-0.67%) |
Aug 17, 2015 | 40.36 | 41.11 | 40.25 | 40.96 | 1,050,759 | +0.58(+1.44%) |
Aug 14, 2015 | 40.50 | 40.70 | 39.73 | 40.38 | 1,370,527 | +0.48(+1.20%) |
Aug 13, 2015 | 40.25 | 40.41 | 39.39 | 39.90 | 1,051,622 | -0.45(-1.13%) |
Aug 12, 2015 | 39.41 | 40.51 | 38.94 | 40.36 | 1,571,429 | +0.94(+2.39%) |
Aug 11, 2015 | 39.15 | 39.60 | 38.59 | 39.41 | 1,465,222 | +0.26(+0.68%) |
Aug 10, 2015 | 37.36 | 39.45 | 37.17 | 39.15 | 2,881,119 | +2.31(+6.28%) |
Aug 07, 2015 | 36.28 | 37.37 | 36.03 | 36.84 | 2,006,521 | +0.54(+1.49%) |
Aug 06, 2015 | 37.87 | 37.87 | 35.29 | 36.30 | 4,050,723 | -1.39(-3.68%) |
Aug 05, 2015 | 39.71 | 40.22 | 37.67 | 37.68 | 2,690,944 | -1.92(-4.85%) |
Aug 04, 2015 | 39.42 | 39.88 | 39.06 | 39.60 | 896,755 | +0.19(+0.48%) |
Aug 03, 2015 | 39.83 | 40.04 | 39.19 | 39.42 | 1,029,356 | -0.64(-1.59%) |
Jul 31, 2015 | 40.68 | 40.91 | 39.95 | 40.05 | 769,079 | -0.73(-1.80%) |
Jul 30, 2015 | 41.37 | 41.44 | 40.51 | 40.79 | 1,162,027 | -0.71(-1.70%) |
Jul 29, 2015 | 40.45 | 41.65 | 40.13 | 41.49 | 1,488,386 | +1.01(+2.49%) |
Jul 28, 2015 | 39.22 | 40.49 | 39.04 | 40.49 | 1,385,951 | +1.20(+3.06%) |
Jul 27, 2015 | 39.03 | 40.00 | 38.75 | 39.29 | 1,344,123 | +0.08(+0.20%) |
Jul 24, 2015 | 38.63 | 39.45 | 38.53 | 39.21 | 1,336,966 | +0.62(+1.61%) |
Jul 23, 2015 | 38.38 | 39.00 | 38.38 | 38.59 | 1,422,361 | +0.30(+0.79%) |
Jul 22, 2015 | 39.42 | 39.59 | 37.86 | 38.28 | 1,902,482 | -1.23(-3.12%) |
Jul 21, 2015 | 40.08 | 40.49 | 39.19 | 39.52 | 1,521,185 | -0.61(-1.52%) |
Jul 20, 2015 | 40.40 | 40.40 | 39.54 | 40.13 | 2,161,204 | -0.31(-0.77%) |
Jul 17, 2015 | 40.45 | 41.38 | 40.04 | 40.44 | 1,607,239 | +0.04(+0.10%) |
Jul 16, 2015 | 41.11 | 41.28 | 40.04 | 40.40 | 1,967,047 | -0.69(-1.68%) |
Jul 15, 2015 | 42.36 | 42.37 | 41.05 | 41.09 | 1,137,690 | -1.25(-2.94%) |
Jul 14, 2015 | 41.91 | 42.51 | 41.71 | 42.34 | 1,540,287 | +0.20(+0.47%) |
Jul 13, 2015 | 42.48 | 42.74 | 41.89 | 42.14 | 768,225 | -0.18(-0.42%) |
Jul 10, 2015 | 42.21 | 42.43 | 41.84 | 42.31 | 471,635 | +0.46(+1.09%) |
Jul 09, 2015 | 42.10 | 42.61 | 41.79 | 41.86 | 599,243 | -0.02(-0.04%) |
Jul 08, 2015 | 42.85 | 43.26 | 41.82 | 41.87 | 782,161 | -1.16(-2.68%) |
Jul 07, 2015 | 41.60 | 43.18 | 41.33 | 43.03 | 1,271,120 | +1.44(+3.46%) |
Jul 06, 2015 | 42.07 | 42.17 | 41.40 | 41.59 | 1,220,302 | -0.23(-0.56%) |
Jul 02, 2015 | 40.29 | 41.82 | 41.82 | 41.82 | 1,962,570 | +1.52(+3.78%) |