Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.09 | 34.23 | 33.65 | 34.20 | 5,211,153 | +0.59(+1.76%) |
Sep 29, 2015 | 33.43 | 33.64 | 33.17 | 33.61 | 4,834,091 | +0.28(+0.83%) |
Sep 28, 2015 | 34.27 | 34.37 | 33.28 | 33.34 | 6,196,860 | -1.14(-3.32%) |
Sep 25, 2015 | 34.35 | 34.63 | 34.20 | 34.48 | 6,621,185 | +0.74(+2.20%) |
Sep 24, 2015 | 33.54 | 33.79 | 33.41 | 33.74 | 8,786,268 | -0.25(-0.74%) |
Sep 23, 2015 | 33.87 | 34.10 | 33.64 | 33.99 | 4,587,157 | +0.11(+0.32%) |
Sep 22, 2015 | 33.71 | 33.98 | 33.57 | 33.88 | 4,947,018 | -0.39(-1.15%) |
Sep 21, 2015 | 34.12 | 34.46 | 34.02 | 34.28 | 5,290,975 | +0.47(+1.40%) |
Sep 18, 2015 | 34.36 | 34.51 | 33.72 | 33.80 | 6,747,009 | -1.13(-3.23%) |
Sep 17, 2015 | 35.75 | 36.08 | 34.76 | 34.93 | 5,553,405 | -0.90(-2.52%) |
Sep 16, 2015 | 35.94 | 36.23 | 35.33 | 35.83 | 3,920,919 | -0.05(-0.15%) |
Sep 15, 2015 | 35.61 | 35.97 | 35.49 | 35.89 | 4,804,835 | +0.47(+1.31%) |
Sep 14, 2015 | 35.29 | 35.63 | 35.08 | 35.42 | 4,274,151 | +0.08(+0.23%) |
Sep 11, 2015 | 35.24 | 35.39 | 34.99 | 35.34 | 3,697,801 | -0.13(-0.35%) |
Sep 10, 2015 | 35.09 | 35.69 | 34.98 | 35.46 | 4,059,711 | +0.21(+0.58%) |
Sep 09, 2015 | 36.19 | 36.39 | 35.20 | 35.26 | 4,767,011 | -0.45(-1.25%) |
Sep 08, 2015 | 35.47 | 35.72 | 35.21 | 35.71 | 3,796,971 | +0.99(+2.86%) |
Sep 04, 2015 | 34.68 | 34.71 | 34.71 | 34.71 | 4,963,507 | -0.47(-1.32%) |
Sep 03, 2015 | 35.01 | 35.57 | 34.84 | 35.18 | 4,806,977 | +0.34(+0.98%) |
Sep 02, 2015 | 35.02 | 35.06 | 34.21 | 34.84 | 4,396,206 | +0.43(+1.25%) |
Sep 01, 2015 | 35.16 | 35.34 | 34.16 | 34.41 | 4,819,781 | -1.70(-4.71%) |
Aug 31, 2015 | 35.98 | 36.26 | 35.84 | 36.11 | 3,732,272 | -0.13(-0.35%) |
Aug 28, 2015 | 35.92 | 36.34 | 35.86 | 36.23 | 4,549,479 | +0.04(+0.12%) |
Aug 27, 2015 | 35.08 | 36.23 | 35.08 | 36.19 | 6,995,567 | +1.49(+4.31%) |
Aug 26, 2015 | 34.40 | 34.74 | 33.60 | 34.70 | 5,590,389 | +1.24(+3.69%) |
Aug 25, 2015 | 35.15 | 35.20 | 33.43 | 33.46 | 7,348,047 | -0.60(-1.75%) |
Aug 24, 2015 | 33.74 | 35.30 | 33.31 | 34.06 | 9,216,932 | -2.15(-5.94%) |
Aug 21, 2015 | 37.23 | 37.36 | 36.18 | 36.21 | 6,822,881 | -1.47(-3.89%) |
Aug 20, 2015 | 38.46 | 38.66 | 37.67 | 37.67 | 4,127,583 | -1.29(-3.31%) |
Aug 19, 2015 | 39.18 | 39.29 | 38.77 | 38.96 | 4,492,046 | -0.38(-0.97%) |
Aug 18, 2015 | 39.34 | 39.55 | 39.15 | 39.34 | 2,556,500 | +0.09(+0.23%) |
Aug 17, 2015 | 38.94 | 39.57 | 38.82 | 39.26 | 3,353,770 | +0.02(+0.05%) |
Aug 14, 2015 | 38.55 | 39.27 | 38.47 | 39.24 | 3,401,422 | +0.68(+1.78%) |
Aug 13, 2015 | 38.22 | 38.57 | 38.07 | 38.55 | 3,644,751 | +0.37(+0.98%) |
Aug 12, 2015 | 38.76 | 38.82 | 37.62 | 38.18 | 5,682,210 | -0.92(-2.36%) |
Aug 11, 2015 | 39.29 | 39.42 | 38.87 | 39.10 | 2,585,216 | -0.62(-1.57%) |
Aug 10, 2015 | 39.26 | 39.74 | 39.22 | 39.73 | 3,062,157 | +0.73(+1.87%) |
Aug 07, 2015 | 39.51 | 39.78 | 38.83 | 39.00 | 2,987,825 | -0.49(-1.24%) |
Aug 06, 2015 | 39.75 | 39.91 | 39.33 | 39.49 | 2,335,034 | -0.20(-0.49%) |
Aug 05, 2015 | 39.50 | 40.02 | 39.45 | 39.68 | 2,553,948 | +0.44(+1.11%) |
Aug 04, 2015 | 39.31 | 39.71 | 39.19 | 39.25 | 4,037,385 | +0.12(+0.32%) |
Aug 03, 2015 | 39.42 | 39.64 | 38.85 | 39.12 | 4,118,756 | -0.29(-0.74%) |
Jul 31, 2015 | 39.68 | 39.75 | 39.36 | 39.42 | 2,691,910 | -0.31(-0.78%) |
Jul 30, 2015 | 39.42 | 39.81 | 39.39 | 39.73 | 2,134,182 | +0.19(+0.47%) |
Jul 29, 2015 | 39.36 | 39.60 | 39.18 | 39.54 | 2,970,792 | +0.26(+0.66%) |
Jul 28, 2015 | 39.36 | 39.45 | 38.90 | 39.28 | 3,535,801 | +0.24(+0.61%) |
Jul 27, 2015 | 39.10 | 39.29 | 38.89 | 39.04 | 3,683,766 | -0.35(-0.88%) |
Jul 24, 2015 | 39.35 | 39.69 | 39.18 | 39.39 | 3,814,714 | -0.03(-0.07%) |
Jul 23, 2015 | 39.68 | 40.04 | 39.18 | 39.42 | 4,043,867 | -0.32(-0.81%) |
Jul 22, 2015 | 39.77 | 40.13 | 39.44 | 39.74 | 5,819,102 | -0.07(-0.18%) |
Jul 21, 2015 | 39.78 | 40.29 | 39.68 | 39.81 | 4,338,678 | +0.11(+0.27%) |
Jul 20, 2015 | 39.80 | 39.95 | 39.60 | 39.70 | 4,717,825 | -0.08(-0.20%) |
Jul 17, 2015 | 40.70 | 40.75 | 39.38 | 39.78 | 4,297,252 | -0.53(-1.32%) |
Jul 16, 2015 | 40.41 | 40.47 | 40.06 | 40.31 | 5,007,802 | +0.08(+0.20%) |
Jul 15, 2015 | 39.94 | 40.46 | 39.71 | 40.23 | 4,521,534 | +0.44(+1.12%) |
Jul 14, 2015 | 39.17 | 39.81 | 39.03 | 39.79 | 4,468,748 | +0.38(+0.97%) |
Jul 13, 2015 | 39.41 | 39.57 | 39.11 | 39.41 | 4,410,761 | +0.41(+1.05%) |
Jul 10, 2015 | 39.08 | 39.21 | 38.52 | 39.00 | 4,059,506 | +0.59(+1.53%) |
Jul 09, 2015 | 38.28 | 38.60 | 38.22 | 38.41 | 4,331,426 | +0.68(+1.81%) |
Jul 08, 2015 | 37.84 | 38.01 | 37.62 | 37.73 | 3,638,182 | -0.55(-1.44%) |
Jul 07, 2015 | 38.62 | 38.70 | 37.62 | 38.28 | 4,851,433 | -0.39(-1.01%) |
Jul 06, 2015 | 38.11 | 38.77 | 38.11 | 38.67 | 4,427,459 | -0.04(-0.09%) |
Jul 02, 2015 | 38.62 | 38.70 | 38.70 | 38.70 | 3,486,706 | -0.24(-0.62%) |