Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 35.25 | 35.57 | 35.15 | 35.52 | 13,864,394 | +0.69(+1.99%) |
Sep 29, 2015 | 35.07 | 35.30 | 34.57 | 34.83 | 14,572,359 | -0.15(-0.44%) |
Sep 28, 2015 | 35.64 | 35.70 | 34.96 | 34.98 | 13,993,988 | -0.82(-2.29%) |
Sep 25, 2015 | 36.19 | 36.24 | 35.64 | 35.80 | 12,042,903 | -0.06(-0.18%) |
Sep 24, 2015 | 35.46 | 35.96 | 35.27 | 35.86 | 12,264,469 | +0.00(+0.00%) |
Sep 23, 2015 | 35.90 | 35.99 | 35.66 | 35.86 | 6,314,754 | +0.09(+0.25%) |
Sep 22, 2015 | 35.80 | 35.94 | 35.55 | 35.77 | 13,665,761 | -0.61(-1.68%) |
Sep 21, 2015 | 36.08 | 36.49 | 36.05 | 36.38 | 7,740,873 | +0.36(+1.00%) |
Sep 18, 2015 | 36.07 | 36.40 | 35.94 | 36.02 | 20,145,826 | -0.47(-1.30%) |
Sep 17, 2015 | 36.59 | 37.06 | 36.37 | 36.50 | 18,748,260 | -0.25(-0.68%) |
Sep 16, 2015 | 36.55 | 36.78 | 36.50 | 36.75 | 8,622,159 | +0.15(+0.42%) |
Sep 15, 2015 | 36.24 | 36.69 | 36.15 | 36.59 | 9,836,088 | +0.47(+1.29%) |
Sep 14, 2015 | 36.37 | 36.41 | 36.04 | 36.13 | 8,317,455 | -0.09(-0.25%) |
Sep 11, 2015 | 35.80 | 36.22 | 35.79 | 36.22 | 7,663,214 | +0.17(+0.47%) |
Sep 10, 2015 | 35.64 | 36.25 | 35.62 | 36.05 | 15,667,107 | +0.36(+1.00%) |
Sep 09, 2015 | 36.40 | 36.58 | 35.61 | 35.69 | 10,782,872 | -0.47(-1.31%) |
Sep 08, 2015 | 35.85 | 36.19 | 35.76 | 36.16 | 10,556,362 | +0.98(+2.80%) |
Sep 04, 2015 | 35.25 | 35.18 | 35.18 | 35.18 | 15,394,615 | -0.55(-1.53%) |
Sep 03, 2015 | 35.90 | 36.19 | 35.62 | 35.73 | 12,323,214 | +0.03(+0.08%) |
Sep 02, 2015 | 35.38 | 35.73 | 35.04 | 35.70 | 14,170,954 | +0.84(+2.41%) |
Sep 01, 2015 | 35.25 | 35.56 | 34.69 | 34.86 | 23,782,082 | -1.15(-3.21%) |
Aug 31, 2015 | 36.05 | 36.41 | 35.92 | 36.01 | 12,344,485 | -0.33(-0.91%) |
Aug 28, 2015 | 36.11 | 36.41 | 36.03 | 36.34 | 15,456,766 | +0.07(+0.20%) |
Aug 27, 2015 | 35.93 | 36.28 | 35.47 | 36.27 | 22,459,182 | +0.82(+2.32%) |
Aug 26, 2015 | 34.42 | 35.50 | 34.12 | 35.45 | 38,416,068 | +1.70(+5.04%) |
Aug 25, 2015 | 35.33 | 35.39 | 33.71 | 33.75 | 20,784,362 | -0.39(-1.15%) |
Aug 24, 2015 | 33.13 | 35.46 | 28.04 | 34.14 | 40,332,560 | -1.27(-3.59%) |
Aug 21, 2015 | 36.42 | 36.70 | 35.41 | 35.41 | 26,438,490 | -1.41(-3.82%) |
Aug 20, 2015 | 37.34 | 37.50 | 36.82 | 36.82 | 15,334,706 | -0.92(-2.44%) |
Aug 19, 2015 | 37.87 | 38.06 | 37.52 | 37.74 | 10,308,447 | -0.25(-0.66%) |
Aug 18, 2015 | 38.10 | 38.15 | 37.95 | 37.99 | 5,241,453 | -0.20(-0.52%) |
Aug 17, 2015 | 37.83 | 38.19 | 37.70 | 38.19 | 6,246,655 | +0.21(+0.57%) |
Aug 14, 2015 | 37.69 | 38.01 | 37.66 | 37.97 | 6,650,281 | +0.19(+0.50%) |
Aug 13, 2015 | 37.92 | 38.03 | 37.71 | 37.78 | 7,421,957 | -0.11(-0.28%) |
Aug 12, 2015 | 37.44 | 37.96 | 37.09 | 37.89 | 11,211,184 | +0.17(+0.45%) |
Aug 11, 2015 | 38.19 | 38.24 | 37.61 | 37.72 | 30,547,420 | -0.57(-1.50%) |
Aug 10, 2015 | 37.87 | 38.33 | 37.87 | 38.29 | 6,224,680 | +0.59(+1.57%) |
Aug 07, 2015 | 37.59 | 37.76 | 37.44 | 37.70 | 8,839,313 | +0.03(+0.07%) |
Aug 06, 2015 | 38.05 | 38.20 | 37.54 | 37.68 | 7,272,380 | -0.38(-0.99%) |
Aug 05, 2015 | 37.93 | 38.32 | 37.85 | 38.05 | 11,610,089 | +0.37(+0.97%) |
Aug 04, 2015 | 37.87 | 37.91 | 37.55 | 37.69 | 8,247,372 | -0.22(-0.59%) |
Aug 03, 2015 | 38.10 | 38.16 | 37.67 | 37.91 | 10,275,686 | -0.21(-0.54%) |
Jul 31, 2015 | 38.29 | 38.35 | 38.04 | 38.12 | 12,190,123 | -0.13(-0.33%) |
Jul 30, 2015 | 38.01 | 38.30 | 37.83 | 38.24 | 7,605,648 | +0.07(+0.19%) |
Jul 29, 2015 | 37.92 | 38.25 | 37.78 | 38.17 | 9,357,469 | +0.25(+0.66%) |
Jul 28, 2015 | 37.74 | 37.99 | 37.48 | 37.92 | 8,811,320 | +0.34(+0.91%) |
Jul 27, 2015 | 37.61 | 37.85 | 37.52 | 37.58 | 9,667,183 | -0.34(-0.90%) |
Jul 24, 2015 | 38.31 | 38.37 | 37.89 | 37.92 | 10,887,650 | -0.21(-0.54%) |
Jul 23, 2015 | 38.31 | 38.46 | 38.03 | 38.12 | 7,062,076 | -0.08(-0.21%) |
Jul 22, 2015 | 38.07 | 38.39 | 38.04 | 38.20 | 9,597,327 | -0.63(-1.61%) |
Jul 21, 2015 | 38.89 | 39.03 | 38.80 | 38.83 | 6,672,731 | -0.26(-0.66%) |
Jul 20, 2015 | 39.02 | 39.22 | 38.88 | 39.09 | 10,399,878 | +0.21(+0.53%) |
Jul 17, 2015 | 38.63 | 38.89 | 38.57 | 38.89 | 8,685,691 | +0.59(+1.54%) |
Jul 16, 2015 | 38.11 | 38.31 | 38.03 | 38.29 | 5,812,901 | +0.48(+1.28%) |
Jul 15, 2015 | 37.78 | 37.93 | 37.71 | 37.81 | 7,304,336 | +0.01(+0.02%) |
Jul 14, 2015 | 37.67 | 37.90 | 37.65 | 37.80 | 6,843,934 | +0.14(+0.38%) |
Jul 13, 2015 | 37.33 | 37.69 | 37.32 | 37.66 | 7,899,823 | +0.56(+1.52%) |
Jul 10, 2015 | 36.98 | 37.22 | 36.89 | 37.09 | 7,538,785 | +0.58(+1.59%) |
Jul 09, 2015 | 37.08 | 37.18 | 36.51 | 36.51 | 10,047,248 | -0.14(-0.39%) |
Jul 08, 2015 | 36.96 | 37.04 | 36.64 | 36.66 | 18,052,878 | -0.61(-1.63%) |
Jul 07, 2015 | 37.28 | 37.32 | 36.57 | 37.27 | 21,962,684 | +0.05(+0.14%) |
Jul 06, 2015 | 37.10 | 37.38 | 37.00 | 37.21 | 8,388,560 | -0.15(-0.41%) |
Jul 02, 2015 | 37.42 | 37.36 | 37.36 | 37.36 | 5,765,175 | +0.05(+0.14%) |