Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.15 | 34.18 | 33.81 | 34.00 | 2,651,639 | +0.66(+1.98%) |
Sep 29, 2015 | 32.90 | 33.42 | 32.78 | 33.34 | 4,038,194 | +0.39(+1.18%) |
Sep 28, 2015 | 33.36 | 33.38 | 32.92 | 32.95 | 2,464,047 | -0.47(-1.42%) |
Sep 25, 2015 | 33.52 | 33.86 | 33.33 | 33.43 | 3,290,352 | +0.92(+2.84%) |
Sep 24, 2015 | 32.40 | 32.63 | 32.08 | 32.51 | 3,074,074 | -0.38(-1.16%) |
Sep 23, 2015 | 33.00 | 33.04 | 32.68 | 32.89 | 2,091,177 | -0.11(-0.33%) |
Sep 22, 2015 | 33.12 | 33.17 | 32.68 | 33.00 | 2,899,028 | -0.96(-2.82%) |
Sep 21, 2015 | 34.20 | 34.20 | 33.82 | 33.95 | 1,601,475 | +0.03(+0.10%) |
Sep 18, 2015 | 34.01 | 34.24 | 33.83 | 33.92 | 3,229,941 | -0.50(-1.45%) |
Sep 17, 2015 | 34.27 | 34.71 | 34.14 | 34.42 | 3,261,169 | +0.24(+0.69%) |
Sep 16, 2015 | 34.02 | 34.27 | 33.84 | 34.18 | 2,439,051 | +1.07(+3.24%) |
Sep 15, 2015 | 32.84 | 33.17 | 32.73 | 33.11 | 2,020,930 | +0.25(+0.77%) |
Sep 14, 2015 | 32.95 | 33.02 | 32.75 | 32.85 | 2,350,020 | -0.34(-1.02%) |
Sep 11, 2015 | 32.90 | 33.19 | 32.89 | 33.19 | 2,935,867 | -0.08(-0.23%) |
Sep 10, 2015 | 33.16 | 33.39 | 33.08 | 33.27 | 3,119,488 | -0.20(-0.61%) |
Sep 09, 2015 | 34.22 | 34.23 | 33.45 | 33.47 | 3,431,319 | -0.20(-0.60%) |
Sep 08, 2015 | 33.80 | 33.88 | 33.48 | 33.67 | 2,235,697 | +0.70(+2.13%) |
Sep 04, 2015 | 32.86 | 32.97 | 32.97 | 32.97 | 2,614,834 | -0.63(-1.89%) |
Sep 03, 2015 | 33.70 | 33.90 | 33.50 | 33.61 | 2,067,994 | +0.19(+0.58%) |
Sep 02, 2015 | 33.44 | 33.53 | 33.17 | 33.41 | 2,397,521 | +0.37(+1.13%) |
Sep 01, 2015 | 33.18 | 33.32 | 32.88 | 33.04 | 4,099,979 | -0.90(-2.64%) |
Aug 31, 2015 | 33.91 | 34.05 | 33.71 | 33.94 | 2,937,770 | -0.03(-0.10%) |
Aug 28, 2015 | 33.72 | 33.98 | 33.61 | 33.97 | 3,265,231 | -0.20(-0.59%) |
Aug 27, 2015 | 33.85 | 34.17 | 33.72 | 34.17 | 3,534,704 | +0.23(+0.67%) |
Aug 26, 2015 | 33.78 | 33.95 | 33.27 | 33.94 | 4,333,184 | +0.43(+1.29%) |
Aug 25, 2015 | 34.58 | 34.59 | 33.46 | 33.51 | 4,147,820 | +0.03(+0.10%) |
Aug 24, 2015 | 33.23 | 34.14 | 32.53 | 33.48 | 6,514,608 | -0.89(-2.58%) |
Aug 21, 2015 | 35.15 | 35.24 | 34.37 | 34.37 | 3,815,193 | -0.94(-2.66%) |
Aug 20, 2015 | 35.53 | 35.63 | 35.27 | 35.31 | 3,062,499 | -0.91(-2.50%) |
Aug 19, 2015 | 36.15 | 36.43 | 35.99 | 36.21 | 2,234,757 | -0.47(-1.27%) |
Aug 18, 2015 | 36.57 | 36.82 | 36.53 | 36.68 | 1,588,835 | -0.08(-0.21%) |
Aug 17, 2015 | 36.31 | 36.77 | 36.29 | 36.75 | 1,968,486 | -0.18(-0.48%) |
Aug 14, 2015 | 36.92 | 36.99 | 36.73 | 36.93 | 2,070,715 | -0.25(-0.68%) |
Aug 13, 2015 | 37.07 | 37.29 | 36.99 | 37.18 | 2,725,814 | +0.06(+0.16%) |
Aug 12, 2015 | 36.96 | 37.15 | 36.73 | 37.13 | 4,328,993 | -1.75(-4.50%) |
Aug 11, 2015 | 39.06 | 39.09 | 38.77 | 38.88 | 3,190,225 | -0.47(-1.18%) |
Aug 10, 2015 | 38.99 | 39.36 | 38.99 | 39.34 | 2,017,935 | +0.39(+1.00%) |
Aug 07, 2015 | 38.69 | 38.96 | 38.61 | 38.95 | 5,168,234 | +0.09(+0.24%) |
Aug 06, 2015 | 39.03 | 39.10 | 38.84 | 38.86 | 3,621,290 | +0.25(+0.64%) |
Aug 05, 2015 | 38.47 | 38.70 | 38.41 | 38.61 | 1,871,493 | +0.46(+1.22%) |
Aug 04, 2015 | 38.26 | 38.31 | 38.10 | 38.15 | 1,838,392 | -0.08(-0.22%) |
Aug 03, 2015 | 38.43 | 38.52 | 38.07 | 38.23 | 3,533,325 | +0.59(+1.56%) |
Jul 31, 2015 | 37.70 | 37.84 | 37.60 | 37.65 | 1,653,452 | +0.03(+0.07%) |
Jul 30, 2015 | 37.38 | 37.66 | 37.15 | 37.62 | 1,910,620 | +0.11(+0.29%) |
Jul 29, 2015 | 37.39 | 37.65 | 37.36 | 37.51 | 3,244,941 | -0.05(-0.13%) |
Jul 28, 2015 | 37.25 | 37.56 | 37.12 | 37.56 | 1,640,867 | +0.34(+0.90%) |
Jul 27, 2015 | 37.61 | 37.64 | 37.15 | 37.23 | 2,556,691 | -0.20(-0.54%) |
Jul 24, 2015 | 37.83 | 37.84 | 37.39 | 37.43 | 2,956,726 | -0.25(-0.67%) |
Jul 23, 2015 | 38.01 | 38.02 | 37.55 | 37.68 | 3,279,124 | +0.39(+1.06%) |
Jul 22, 2015 | 37.09 | 37.32 | 37.07 | 37.29 | 2,746,371 | +0.25(+0.68%) |
Jul 21, 2015 | 37.44 | 37.45 | 36.97 | 37.03 | 2,497,428 | -0.43(-1.14%) |
Jul 20, 2015 | 37.55 | 37.67 | 37.41 | 37.46 | 2,341,481 | -0.08(-0.22%) |
Jul 17, 2015 | 37.61 | 37.76 | 37.47 | 37.55 | 2,857,892 | -0.23(-0.60%) |
Jul 16, 2015 | 37.90 | 37.95 | 37.68 | 37.77 | 3,625,760 | +0.31(+0.83%) |
Jul 15, 2015 | 37.50 | 37.57 | 37.37 | 37.46 | 1,824,759 | +0.03(+0.09%) |
Jul 14, 2015 | 37.55 | 37.57 | 37.33 | 37.43 | 2,713,841 | +0.49(+1.32%) |
Jul 13, 2015 | 37.01 | 37.17 | 36.88 | 36.94 | 2,218,087 | +0.10(+0.27%) |
Jul 10, 2015 | 36.94 | 36.98 | 36.62 | 36.84 | 5,965,526 | +1.80(+5.13%) |
Jul 09, 2015 | 35.39 | 35.40 | 35.03 | 35.04 | 2,865,073 | +0.56(+1.63%) |
Jul 08, 2015 | 34.56 | 34.67 | 34.41 | 34.48 | 2,624,639 | -0.11(-0.32%) |
Jul 07, 2015 | 34.09 | 34.68 | 33.80 | 34.59 | 4,365,609 | +0.22(+0.64%) |
Jul 06, 2015 | 34.26 | 34.67 | 34.23 | 34.37 | 3,969,635 | -0.84(-2.38%) |
Jul 02, 2015 | 35.34 | 35.21 | 35.21 | 35.21 | 1,688,110 | -0.29(-0.80%) |