Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 35.24 | 35.54 | 35.07 | 35.46 | 6,904,814 | +0.64(+1.85%) |
Sep 29, 2015 | 34.93 | 35.12 | 34.36 | 34.82 | 8,155,918 | +0.07(+0.20%) |
Sep 28, 2015 | 36.04 | 36.13 | 34.70 | 34.75 | 7,627,813 | -1.53(-4.23%) |
Sep 25, 2015 | 36.38 | 36.70 | 36.16 | 36.29 | 7,152,631 | +0.30(+0.83%) |
Sep 24, 2015 | 36.20 | 36.49 | 35.72 | 35.99 | 13,895,757 | -0.53(-1.46%) |
Sep 23, 2015 | 36.96 | 37.11 | 36.48 | 36.52 | 4,705,200 | -0.41(-1.10%) |
Sep 22, 2015 | 37.14 | 37.31 | 36.60 | 36.93 | 5,601,886 | -0.32(-0.87%) |
Sep 21, 2015 | 37.52 | 37.87 | 37.12 | 37.25 | 6,652,383 | -0.10(-0.28%) |
Sep 18, 2015 | 38.30 | 38.39 | 37.31 | 37.36 | 12,863,202 | -1.34(-3.46%) |
Sep 17, 2015 | 39.62 | 39.80 | 38.64 | 38.70 | 10,159,782 | -0.88(-2.23%) |
Sep 16, 2015 | 39.32 | 39.71 | 39.18 | 39.58 | 11,181,972 | +0.08(+0.19%) |
Sep 15, 2015 | 40.05 | 40.07 | 39.48 | 39.51 | 5,979,116 | -0.48(-1.19%) |
Sep 14, 2015 | 40.19 | 40.23 | 39.67 | 39.98 | 4,325,182 | -0.23(-0.57%) |
Sep 11, 2015 | 40.01 | 40.27 | 39.47 | 40.21 | 4,739,165 | +0.11(+0.28%) |
Sep 10, 2015 | 40.45 | 40.79 | 39.95 | 40.10 | 6,198,122 | -0.32(-0.78%) |
Sep 09, 2015 | 40.99 | 41.15 | 40.34 | 40.42 | 9,014,646 | -0.22(-0.54%) |
Sep 08, 2015 | 40.77 | 40.77 | 40.28 | 40.64 | 4,104,815 | +0.53(+1.32%) |
Sep 04, 2015 | 40.12 | 40.11 | 40.11 | 40.11 | 3,987,088 | -0.60(-1.48%) |
Sep 03, 2015 | 40.50 | 41.30 | 40.28 | 40.71 | 6,316,178 | +0.45(+1.13%) |
Sep 02, 2015 | 40.23 | 40.59 | 39.75 | 40.26 | 5,036,217 | +0.46(+1.16%) |
Sep 01, 2015 | 39.57 | 40.18 | 39.49 | 39.80 | 5,712,286 | -0.45(-1.13%) |
Aug 31, 2015 | 40.44 | 40.60 | 40.07 | 40.25 | 4,796,777 | -0.27(-0.66%) |
Aug 28, 2015 | 40.62 | 40.87 | 40.31 | 40.52 | 4,087,642 | -0.03(-0.08%) |
Aug 27, 2015 | 40.56 | 40.96 | 39.95 | 40.56 | 8,200,915 | +0.23(+0.56%) |
Aug 26, 2015 | 39.78 | 40.37 | 39.12 | 40.33 | 7,998,613 | +1.34(+3.43%) |
Aug 25, 2015 | 40.42 | 40.80 | 38.98 | 38.99 | 10,979,579 | -0.24(-0.61%) |
Aug 24, 2015 | 38.47 | 40.42 | 37.88 | 39.23 | 11,370,307 | -1.42(-3.50%) |
Aug 21, 2015 | 41.80 | 42.09 | 40.60 | 40.65 | 8,382,092 | -1.55(-3.66%) |
Aug 20, 2015 | 42.34 | 42.78 | 42.20 | 42.20 | 5,289,148 | -0.65(-1.52%) |
Aug 19, 2015 | 42.90 | 43.10 | 42.57 | 42.85 | 10,602,943 | -0.19(-0.45%) |
Aug 18, 2015 | 43.32 | 43.56 | 42.84 | 43.04 | 7,582,247 | -0.19(-0.45%) |
Aug 17, 2015 | 43.21 | 43.45 | 42.92 | 43.23 | 7,028,587 | -0.28(-0.65%) |
Aug 14, 2015 | 43.34 | 43.60 | 42.79 | 43.52 | 8,490,968 | +0.26(+0.60%) |
Aug 13, 2015 | 43.71 | 44.72 | 43.19 | 43.25 | 9,196,697 | -0.78(-1.76%) |
Aug 12, 2015 | 45.71 | 46.07 | 43.62 | 44.03 | 25,840,430 | -2.35(-5.06%) |
Aug 11, 2015 | 46.07 | 46.49 | 45.86 | 46.38 | 9,974,409 | +0.10(+0.22%) |
Aug 10, 2015 | 46.17 | 46.66 | 46.08 | 46.28 | 5,853,030 | +0.33(+0.72%) |
Aug 07, 2015 | 46.39 | 46.42 | 45.78 | 45.95 | 4,789,820 | -0.38(-0.82%) |
Aug 06, 2015 | 47.07 | 47.19 | 45.87 | 46.32 | 5,722,075 | -1.00(-2.12%) |
Aug 05, 2015 | 47.55 | 48.16 | 47.27 | 47.33 | 6,123,424 | +0.23(+0.50%) |
Aug 04, 2015 | 46.98 | 47.28 | 46.79 | 47.09 | 3,653,329 | +0.25(+0.53%) |
Aug 03, 2015 | 47.46 | 47.49 | 46.54 | 46.85 | 5,716,296 | -0.58(-1.23%) |
Jul 31, 2015 | 47.86 | 48.03 | 47.35 | 47.43 | 4,858,464 | -0.19(-0.39%) |
Jul 30, 2015 | 47.44 | 47.90 | 47.37 | 47.62 | 4,845,949 | +0.10(+0.20%) |
Jul 29, 2015 | 47.29 | 47.68 | 47.18 | 47.52 | 8,399,723 | +0.21(+0.45%) |
Jul 28, 2015 | 47.39 | 47.73 | 47.00 | 47.31 | 8,645,645 | -0.73(-1.53%) |
Jul 27, 2015 | 47.90 | 48.30 | 47.51 | 48.04 | 4,571,655 | +0.01(+0.01%) |
Jul 24, 2015 | 48.76 | 48.78 | 48.00 | 48.03 | 3,989,014 | -0.87(-1.78%) |
Jul 23, 2015 | 49.30 | 49.59 | 48.80 | 48.91 | 3,659,795 | -0.48(-0.97%) |
Jul 22, 2015 | 49.34 | 49.68 | 49.17 | 49.39 | 2,889,958 | +0.16(+0.33%) |
Jul 21, 2015 | 49.56 | 49.66 | 49.00 | 49.22 | 4,026,773 | -0.32(-0.65%) |
Jul 20, 2015 | 49.85 | 50.01 | 49.45 | 49.55 | 5,038,846 | -0.12(-0.23%) |
Jul 17, 2015 | 49.79 | 50.55 | 49.49 | 49.66 | 9,164,604 | -0.34(-0.67%) |
Jul 16, 2015 | 49.44 | 50.05 | 48.83 | 50.00 | 7,049,174 | +0.54(+1.10%) |
Jul 15, 2015 | 45.99 | 49.96 | 45.38 | 49.46 | 36,157,924 | +3.63(+7.91%) |
Jul 14, 2015 | 45.89 | 46.12 | 45.69 | 45.83 | 3,666,550 | +0.01(+0.03%) |
Jul 13, 2015 | 45.99 | 46.23 | 45.67 | 45.82 | 5,413,389 | +0.16(+0.35%) |
Jul 10, 2015 | 45.64 | 45.91 | 45.51 | 45.66 | 3,395,527 | +0.48(+1.06%) |
Jul 09, 2015 | 45.93 | 46.11 | 45.01 | 45.18 | 6,236,055 | -0.27(-0.60%) |
Jul 08, 2015 | 46.48 | 46.57 | 45.27 | 45.45 | 8,869,717 | -1.26(-2.71%) |
Jul 07, 2015 | 46.39 | 46.74 | 46.20 | 46.72 | 5,732,358 | +0.36(+0.77%) |
Jul 06, 2015 | 46.06 | 46.63 | 45.99 | 46.36 | 4,564,318 | +0.04(+0.09%) |
Jul 02, 2015 | 46.63 | 46.32 | 46.32 | 46.32 | 4,510,245 | -0.19(-0.40%) |