Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.50 | 31.67 | 31.28 | 31.65 | 4,930,283 | +0.38(+1.22%) |
Sep 29, 2015 | 30.77 | 31.45 | 30.55 | 31.27 | 5,339,728 | +0.52(+1.69%) |
Sep 28, 2015 | 31.05 | 31.27 | 30.64 | 30.75 | 7,422,040 | -0.35(-1.13%) |
Sep 25, 2015 | 31.48 | 31.62 | 30.94 | 31.10 | 3,850,999 | -0.19(-0.61%) |
Sep 24, 2015 | 31.10 | 31.66 | 31.00 | 31.29 | 3,670,912 | -0.11(-0.35%) |
Sep 23, 2015 | 31.82 | 31.90 | 30.87 | 31.40 | 3,431,951 | -0.37(-1.16%) |
Sep 22, 2015 | 31.71 | 31.95 | 31.46 | 31.77 | 3,581,912 | -0.21(-0.66%) |
Sep 21, 2015 | 32.22 | 32.47 | 31.81 | 31.98 | 3,905,800 | -0.09(-0.28%) |
Sep 18, 2015 | 32.81 | 32.99 | 31.98 | 32.07 | 6,196,863 | -1.14(-3.43%) |
Sep 17, 2015 | 33.11 | 33.56 | 32.84 | 33.21 | 3,487,362 | +0.01(+0.03%) |
Sep 16, 2015 | 32.56 | 33.57 | 32.50 | 33.20 | 4,744,108 | +0.73(+2.25%) |
Sep 15, 2015 | 32.17 | 32.50 | 31.96 | 32.47 | 4,022,459 | +0.47(+1.47%) |
Sep 14, 2015 | 32.36 | 32.38 | 31.93 | 32.00 | 3,359,878 | -0.30(-0.93%) |
Sep 11, 2015 | 33.17 | 33.25 | 32.22 | 32.30 | 4,951,562 | -0.75(-2.27%) |
Sep 10, 2015 | 31.87 | 33.16 | 31.71 | 33.05 | 6,423,265 | +1.06(+3.31%) |
Sep 09, 2015 | 32.91 | 33.08 | 31.94 | 31.99 | 5,770,245 | -0.56(-1.72%) |
Sep 08, 2015 | 32.31 | 32.62 | 32.28 | 32.55 | 3,654,718 | +0.53(+1.66%) |
Sep 04, 2015 | 32.08 | 32.02 | 32.02 | 32.02 | 3,507,500 | -0.34(-1.05%) |
Sep 03, 2015 | 32.43 | 32.59 | 32.28 | 32.36 | 3,563,877 | +0.09(+0.26%) |
Sep 02, 2015 | 32.39 | 32.55 | 31.99 | 32.27 | 3,721,051 | +0.14(+0.45%) |
Sep 01, 2015 | 32.22 | 32.63 | 31.98 | 32.13 | 5,129,322 | -0.63(-1.92%) |
Aug 31, 2015 | 32.89 | 33.00 | 32.57 | 32.76 | 4,511,550 | -0.09(-0.27%) |
Aug 28, 2015 | 32.95 | 33.18 | 32.68 | 32.85 | 3,723,318 | -0.29(-0.88%) |
Aug 27, 2015 | 32.77 | 33.45 | 32.49 | 33.14 | 6,935,238 | +0.74(+2.28%) |
Aug 26, 2015 | 32.29 | 32.46 | 31.52 | 32.40 | 13,446,663 | +0.81(+2.56%) |
Aug 25, 2015 | 32.20 | 33.07 | 31.56 | 31.59 | 9,091,833 | -0.23(-0.72%) |
Aug 24, 2015 | 30.25 | 32.44 | 30.19 | 31.82 | 14,354,871 | +0.18(+0.57%) |
Aug 21, 2015 | 32.34 | 33.03 | 31.64 | 31.64 | 8,653,818 | -1.21(-3.68%) |
Aug 20, 2015 | 32.54 | 33.35 | 32.46 | 32.85 | 7,804,313 | +0.06(+0.18%) |
Aug 19, 2015 | 33.24 | 33.25 | 32.70 | 32.79 | 4,937,202 | -0.57(-1.71%) |
Aug 18, 2015 | 33.61 | 33.68 | 33.36 | 33.36 | 3,522,627 | -0.33(-0.98%) |
Aug 17, 2015 | 33.26 | 33.70 | 33.02 | 33.69 | 4,719,577 | +0.38(+1.14%) |
Aug 14, 2015 | 33.27 | 33.72 | 33.01 | 33.31 | 5,757,820 | -0.41(-1.22%) |
Aug 13, 2015 | 34.01 | 34.09 | 33.48 | 33.72 | 4,494,225 | -0.55(-1.60%) |
Aug 12, 2015 | 33.86 | 34.31 | 33.50 | 34.27 | 4,630,178 | +0.30(+0.88%) |
Aug 11, 2015 | 34.09 | 34.63 | 33.84 | 33.97 | 5,279,087 | -0.24(-0.70%) |
Aug 10, 2015 | 34.49 | 34.53 | 33.98 | 34.21 | 6,258,971 | -0.27(-0.77%) |
Aug 07, 2015 | 34.74 | 34.86 | 34.37 | 34.48 | 4,371,794 | -0.37(-1.05%) |
Aug 06, 2015 | 35.30 | 35.37 | 34.72 | 34.84 | 6,042,485 | -0.53(-1.51%) |
Aug 05, 2015 | 36.08 | 36.08 | 35.36 | 35.38 | 4,770,781 | -0.44(-1.21%) |
Aug 04, 2015 | 35.57 | 36.14 | 35.50 | 35.81 | 5,956,041 | +0.37(+1.04%) |
Aug 03, 2015 | 36.37 | 36.46 | 35.26 | 35.44 | 6,390,749 | -0.96(-2.64%) |
Jul 31, 2015 | 35.56 | 36.69 | 35.21 | 36.40 | 14,064,551 | +0.32(+0.89%) |
Jul 30, 2015 | 36.13 | 36.70 | 35.52 | 36.08 | 35,152,844 | -4.74(-11.61%) |
Jul 29, 2015 | 40.75 | 41.75 | 40.58 | 40.82 | 8,806,101 | -0.12(-0.29%) |
Jul 28, 2015 | 40.14 | 40.96 | 39.70 | 40.94 | 4,093,026 | +0.78(+1.94%) |
Jul 27, 2015 | 40.10 | 40.48 | 39.79 | 40.16 | 3,394,928 | -0.27(-0.67%) |
Jul 24, 2015 | 41.18 | 41.19 | 40.22 | 40.43 | 2,909,560 | -0.64(-1.56%) |
Jul 23, 2015 | 41.08 | 41.30 | 40.77 | 41.07 | 1,863,403 | -0.08(-0.19%) |
Jul 22, 2015 | 41.27 | 41.47 | 40.95 | 41.15 | 4,165,357 | -0.07(-0.17%) |
Jul 21, 2015 | 41.31 | 41.44 | 40.87 | 41.22 | 2,806,040 | -0.19(-0.46%) |
Jul 20, 2015 | 41.60 | 41.64 | 41.33 | 41.41 | 2,653,811 | -0.22(-0.53%) |
Jul 17, 2015 | 41.78 | 41.95 | 41.48 | 41.63 | 4,112,564 | -0.32(-0.76%) |
Jul 16, 2015 | 41.23 | 41.97 | 41.05 | 41.95 | 4,214,442 | +0.83(+2.02%) |
Jul 15, 2015 | 40.73 | 41.53 | 40.66 | 41.12 | 3,758,646 | +0.28(+0.69%) |
Jul 14, 2015 | 40.76 | 40.91 | 40.40 | 40.84 | 2,719,377 | +0.09(+0.22%) |
Jul 13, 2015 | 41.02 | 41.08 | 40.24 | 40.75 | 3,406,157 | -0.05(-0.12%) |
Jul 10, 2015 | 41.24 | 41.48 | 40.80 | 40.80 | 3,145,067 | -0.07(-0.17%) |
Jul 09, 2015 | 40.24 | 41.34 | 40.15 | 40.87 | 4,919,714 | +0.97(+2.43%) |
Jul 08, 2015 | 40.13 | 40.35 | 39.72 | 39.90 | 3,091,193 | +0.01(+0.03%) |
Jul 07, 2015 | 39.27 | 40.05 | 38.93 | 39.89 | 3,569,315 | +0.62(+1.58%) |
Jul 06, 2015 | 38.93 | 39.59 | 38.90 | 39.27 | 2,410,214 | +0.12(+0.31%) |
Jul 02, 2015 | 39.55 | 39.15 | 39.15 | 39.15 | 3,322,400 | -0.25(-0.63%) |