Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.93 | 35.98 | 34.32 | 34.70 | 1,094,546 | +0.29(+0.84%) |
Sep 29, 2015 | 33.15 | 34.63 | 33.15 | 34.41 | 818,254 | +0.98(+2.95%) |
Sep 28, 2015 | 33.33 | 33.85 | 32.30 | 33.43 | 919,103 | -0.11(-0.32%) |
Sep 25, 2015 | 34.19 | 34.67 | 32.58 | 33.53 | 1,261,146 | -0.50(-1.46%) |
Sep 24, 2015 | 36.07 | 36.23 | 33.88 | 34.03 | 1,359,630 | -2.33(-6.40%) |
Sep 23, 2015 | 37.46 | 37.80 | 36.29 | 36.35 | 1,045,873 | -0.84(-2.25%) |
Sep 22, 2015 | 37.71 | 38.28 | 36.90 | 37.19 | 714,333 | -1.15(-3.00%) |
Sep 21, 2015 | 39.52 | 39.52 | 38.15 | 38.34 | 508,467 | -0.96(-2.44%) |
Sep 18, 2015 | 39.04 | 39.84 | 38.69 | 39.30 | 888,603 | -0.18(-0.46%) |
Sep 17, 2015 | 38.00 | 40.27 | 38.00 | 39.48 | 1,635,582 | +1.58(+4.17%) |
Sep 16, 2015 | 37.59 | 38.13 | 37.49 | 37.90 | 1,125,088 | +0.23(+0.62%) |
Sep 15, 2015 | 37.13 | 38.47 | 36.99 | 37.67 | 922,302 | +0.43(+1.16%) |
Sep 14, 2015 | 37.35 | 37.49 | 35.28 | 37.24 | 1,214,222 | +0.00(+0.00%) |
Sep 11, 2015 | 38.19 | 38.71 | 36.16 | 37.24 | 1,369,421 | -0.89(-2.34%) |
Sep 10, 2015 | 38.90 | 39.08 | 37.95 | 38.13 | 1,293,354 | -0.76(-1.96%) |
Sep 09, 2015 | 40.53 | 40.70 | 38.86 | 38.90 | 980,373 | -1.24(-3.09%) |
Sep 08, 2015 | 41.10 | 41.10 | 39.84 | 40.14 | 886,946 | -0.16(-0.39%) |
Sep 04, 2015 | 39.95 | 40.29 | 40.29 | 40.29 | 1,010,438 | -0.17(-0.43%) |
Sep 03, 2015 | 41.34 | 41.80 | 40.39 | 40.47 | 1,041,772 | -0.83(-2.00%) |
Sep 02, 2015 | 41.51 | 41.86 | 40.75 | 41.30 | 949,454 | +0.27(+0.67%) |
Sep 01, 2015 | 42.39 | 42.77 | 40.73 | 41.02 | 943,482 | -1.41(-3.32%) |
Aug 31, 2015 | 43.03 | 44.19 | 42.30 | 42.43 | 993,250 | -0.70(-1.61%) |
Aug 28, 2015 | 41.84 | 43.73 | 41.83 | 43.12 | 1,013,976 | +1.42(+3.41%) |
Aug 27, 2015 | 40.56 | 42.05 | 40.56 | 41.70 | 1,322,780 | +1.47(+3.66%) |
Aug 26, 2015 | 41.34 | 42.71 | 39.36 | 40.23 | 1,122,189 | +0.01(+0.02%) |
Aug 25, 2015 | 42.92 | 43.29 | 40.20 | 40.22 | 1,259,214 | -1.56(-3.74%) |
Aug 24, 2015 | 41.94 | 44.25 | 41.29 | 41.78 | 1,138,998 | -2.21(-5.03%) |
Aug 21, 2015 | 45.20 | 45.66 | 43.87 | 43.99 | 1,857,225 | -1.81(-3.96%) |
Aug 20, 2015 | 46.34 | 46.97 | 45.57 | 45.81 | 946,140 | -0.79(-1.69%) |
Aug 19, 2015 | 48.69 | 48.69 | 46.54 | 46.60 | 1,545,883 | -2.17(-4.45%) |
Aug 18, 2015 | 49.23 | 49.45 | 48.49 | 48.77 | 754,496 | -0.80(-1.61%) |
Aug 17, 2015 | 49.62 | 50.35 | 49.19 | 49.57 | 1,247,809 | -0.88(-1.74%) |
Aug 14, 2015 | 51.66 | 52.32 | 49.80 | 50.45 | 2,178,634 | -1.30(-2.52%) |
Aug 13, 2015 | 53.85 | 54.16 | 51.09 | 51.75 | 4,916,560 | -7.83(-13.14%) |
Aug 12, 2015 | 59.80 | 60.20 | 58.83 | 59.57 | 889,421 | -0.60(-1.00%) |
Aug 11, 2015 | 61.78 | 61.91 | 59.78 | 60.17 | 635,173 | -2.21(-3.55%) |
Aug 10, 2015 | 62.28 | 63.07 | 62.16 | 62.39 | 636,766 | +0.49(+0.79%) |
Aug 07, 2015 | 61.70 | 62.79 | 61.47 | 61.90 | 326,165 | +0.20(+0.33%) |
Aug 06, 2015 | 61.51 | 62.41 | 61.09 | 61.70 | 377,988 | -0.02(-0.03%) |
Aug 05, 2015 | 62.06 | 63.50 | 61.58 | 61.71 | 461,273 | -0.28(-0.46%) |
Aug 04, 2015 | 60.52 | 62.06 | 60.50 | 62.00 | 411,877 | +0.24(+0.40%) |
Aug 03, 2015 | 61.47 | 62.57 | 60.88 | 61.75 | 378,535 | +0.31(+0.50%) |
Jul 31, 2015 | 60.39 | 61.55 | 59.98 | 61.44 | 515,739 | +1.35(+2.25%) |
Jul 30, 2015 | 61.40 | 61.61 | 59.57 | 60.09 | 565,801 | -1.68(-2.71%) |
Jul 29, 2015 | 61.00 | 62.63 | 60.73 | 61.77 | 573,791 | +0.98(+1.62%) |
Jul 28, 2015 | 60.48 | 61.66 | 60.26 | 60.78 | 454,788 | +0.37(+0.61%) |
Jul 27, 2015 | 60.83 | 61.31 | 59.13 | 60.42 | 655,305 | -0.60(-0.99%) |
Jul 24, 2015 | 62.55 | 62.83 | 60.78 | 61.02 | 711,847 | -1.60(-2.56%) |
Jul 23, 2015 | 63.45 | 63.72 | 62.44 | 62.62 | 589,034 | -0.32(-0.50%) |
Jul 22, 2015 | 63.70 | 64.19 | 62.70 | 62.94 | 440,236 | -0.81(-1.26%) |
Jul 21, 2015 | 64.27 | 64.67 | 63.52 | 63.75 | 613,971 | -0.55(-0.86%) |
Jul 20, 2015 | 65.86 | 65.93 | 64.14 | 64.30 | 571,113 | -1.16(-1.76%) |
Jul 17, 2015 | 65.58 | 66.44 | 65.34 | 65.45 | 386,940 | -0.45(-0.68%) |
Jul 16, 2015 | 67.45 | 68.72 | 65.67 | 65.90 | 875,463 | -2.25(-3.29%) |
Jul 15, 2015 | 68.03 | 68.59 | 67.93 | 68.15 | 598,381 | -0.19(-0.27%) |
Jul 14, 2015 | 69.51 | 69.91 | 67.87 | 68.33 | 696,684 | -1.33(-1.91%) |
Jul 13, 2015 | 69.71 | 70.26 | 69.33 | 69.67 | 383,010 | +0.26(+0.38%) |
Jul 10, 2015 | 69.16 | 69.89 | 69.12 | 69.41 | 604,877 | +0.79(+1.15%) |
Jul 09, 2015 | 67.92 | 68.94 | 67.92 | 68.62 | 737,663 | +1.28(+1.90%) |
Jul 08, 2015 | 67.61 | 68.35 | 67.25 | 67.34 | 598,674 | -0.97(-1.42%) |
Jul 07, 2015 | 65.50 | 68.46 | 64.23 | 68.31 | 852,477 | +2.40(+3.64%) |
Jul 06, 2015 | 65.96 | 66.73 | 65.09 | 65.91 | 625,265 | -1.41(-2.09%) |
Jul 02, 2015 | 66.71 | 67.32 | 67.32 | 67.32 | 400,735 | +0.63(+0.95%) |