Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 36.80 | 36.86 | 36.50 | 36.85 | 5,801,649 | +0.68(+1.89%) |
Sep 29, 2015 | 36.10 | 36.24 | 35.93 | 36.17 | 5,931,334 | +0.12(+0.33%) |
Sep 28, 2015 | 36.47 | 36.52 | 36.01 | 36.05 | 5,181,747 | -0.72(-1.96%) |
Sep 25, 2015 | 37.00 | 37.09 | 36.60 | 36.77 | 6,204,129 | +0.24(+0.67%) |
Sep 24, 2015 | 36.41 | 36.64 | 36.15 | 36.53 | 8,217,565 | -0.09(-0.24%) |
Sep 23, 2015 | 36.89 | 36.92 | 36.51 | 36.62 | 10,910,406 | -0.15(-0.41%) |
Sep 22, 2015 | 36.92 | 36.98 | 36.52 | 36.77 | 9,893,011 | -1.13(-2.99%) |
Sep 21, 2015 | 38.12 | 38.12 | 37.74 | 37.90 | 4,152,708 | -0.07(-0.20%) |
Sep 18, 2015 | 38.21 | 38.42 | 37.95 | 37.97 | 6,196,822 | -0.99(-2.55%) |
Sep 17, 2015 | 38.71 | 39.35 | 38.64 | 38.97 | 7,617,000 | +0.14(+0.36%) |
Sep 16, 2015 | 38.60 | 38.84 | 38.53 | 38.83 | 4,175,662 | +0.57(+1.50%) |
Sep 15, 2015 | 37.97 | 38.28 | 37.92 | 38.25 | 4,116,638 | +0.28(+0.73%) |
Sep 14, 2015 | 37.97 | 38.03 | 37.81 | 37.97 | 3,848,201 | -0.41(-1.07%) |
Sep 11, 2015 | 38.09 | 38.40 | 38.06 | 38.39 | 4,902,763 | -0.06(-0.16%) |
Sep 10, 2015 | 38.20 | 38.59 | 38.09 | 38.44 | 7,063,702 | +0.39(+1.02%) |
Sep 09, 2015 | 38.79 | 38.90 | 38.01 | 38.06 | 9,847,852 | -0.22(-0.58%) |
Sep 08, 2015 | 38.13 | 38.30 | 37.99 | 38.28 | 4,933,314 | +1.09(+2.93%) |
Sep 04, 2015 | 37.24 | 37.19 | 37.19 | 37.19 | 7,650,545 | -0.74(-1.95%) |
Sep 03, 2015 | 38.12 | 38.27 | 37.85 | 37.93 | 6,727,503 | +0.02(+0.06%) |
Sep 02, 2015 | 37.99 | 38.00 | 37.50 | 37.91 | 10,898,040 | +0.54(+1.44%) |
Sep 01, 2015 | 37.67 | 37.76 | 37.27 | 37.37 | 9,092,151 | -1.07(-2.78%) |
Aug 31, 2015 | 38.44 | 38.66 | 38.28 | 38.44 | 7,534,455 | -0.14(-0.37%) |
Aug 28, 2015 | 38.41 | 38.68 | 38.36 | 38.58 | 7,192,017 | -0.14(-0.37%) |
Aug 27, 2015 | 38.49 | 38.78 | 38.36 | 38.72 | 9,490,281 | +0.40(+1.05%) |
Aug 26, 2015 | 38.49 | 38.50 | 37.49 | 38.32 | 13,188,226 | +0.64(+1.70%) |
Aug 25, 2015 | 38.89 | 39.04 | 37.56 | 37.68 | 23,395,086 | +0.25(+0.66%) |
Aug 24, 2015 | 37.23 | 38.33 | 36.73 | 37.43 | 25,857,986 | -1.01(-2.62%) |
Aug 21, 2015 | 39.27 | 39.35 | 38.38 | 38.44 | 10,979,184 | -0.86(-2.18%) |
Aug 20, 2015 | 39.92 | 39.92 | 39.28 | 39.30 | 7,463,321 | -0.90(-2.23%) |
Aug 19, 2015 | 40.20 | 40.37 | 39.91 | 40.19 | 9,510,468 | -0.39(-0.96%) |
Aug 18, 2015 | 40.68 | 40.72 | 40.51 | 40.58 | 3,031,901 | -0.22(-0.53%) |
Aug 17, 2015 | 40.56 | 40.81 | 40.44 | 40.79 | 4,020,667 | -0.16(-0.40%) |
Aug 14, 2015 | 40.78 | 40.97 | 40.69 | 40.96 | 4,737,641 | +0.09(+0.22%) |
Aug 13, 2015 | 40.92 | 40.99 | 40.77 | 40.87 | 6,047,762 | -0.12(-0.29%) |
Aug 12, 2015 | 40.70 | 41.00 | 40.47 | 40.99 | 7,457,544 | -0.25(-0.62%) |
Aug 11, 2015 | 41.36 | 41.43 | 41.10 | 41.24 | 4,912,318 | -0.54(-1.29%) |
Aug 10, 2015 | 41.32 | 41.81 | 41.32 | 41.78 | 4,792,454 | +0.45(+1.08%) |
Aug 07, 2015 | 41.12 | 41.35 | 41.07 | 41.33 | 8,392,046 | -0.14(-0.34%) |
Aug 06, 2015 | 41.55 | 41.59 | 41.32 | 41.47 | 6,609,261 | -0.07(-0.18%) |
Aug 05, 2015 | 41.56 | 41.67 | 41.45 | 41.55 | 7,845,756 | +0.28(+0.67%) |
Aug 04, 2015 | 41.41 | 41.44 | 41.17 | 41.27 | 6,295,560 | -0.07(-0.18%) |
Aug 03, 2015 | 41.46 | 41.53 | 41.17 | 41.35 | 8,692,102 | +0.01(+0.02%) |
Jul 31, 2015 | 41.47 | 41.52 | 41.24 | 41.34 | 6,486,656 | +0.25(+0.62%) |
Jul 30, 2015 | 41.00 | 41.10 | 40.75 | 41.09 | 6,988,663 | -0.01(-0.04%) |
Jul 29, 2015 | 40.97 | 41.30 | 40.94 | 41.10 | 7,026,267 | +0.11(+0.27%) |
Jul 28, 2015 | 40.76 | 41.02 | 40.55 | 40.99 | 8,613,934 | +0.54(+1.33%) |
Jul 27, 2015 | 40.69 | 40.76 | 40.38 | 40.45 | 6,407,931 | -0.31(-0.77%) |
Jul 24, 2015 | 41.15 | 41.18 | 40.72 | 40.76 | 4,484,416 | -0.46(-1.12%) |
Jul 23, 2015 | 41.46 | 41.47 | 41.17 | 41.23 | 2,708,840 | -0.13(-0.32%) |
Jul 22, 2015 | 41.28 | 41.37 | 41.23 | 41.36 | 3,296,307 | -0.30(-0.72%) |
Jul 21, 2015 | 41.70 | 41.74 | 41.58 | 41.66 | 2,119,346 | -0.14(-0.34%) |
Jul 20, 2015 | 41.84 | 41.88 | 41.68 | 41.80 | 2,548,226 | +0.11(+0.27%) |
Jul 17, 2015 | 41.73 | 41.77 | 41.61 | 41.69 | 3,672,170 | -0.12(-0.29%) |
Jul 16, 2015 | 41.85 | 41.94 | 41.78 | 41.81 | 4,994,473 | +0.37(+0.88%) |
Jul 15, 2015 | 41.54 | 41.59 | 41.26 | 41.44 | 5,413,009 | -0.19(-0.47%) |
Jul 14, 2015 | 41.45 | 41.66 | 41.37 | 41.64 | 11,678,956 | +0.35(+0.85%) |
Jul 13, 2015 | 41.35 | 41.41 | 41.20 | 41.29 | 10,723,444 | +0.01(+0.04%) |
Jul 10, 2015 | 41.14 | 41.30 | 40.97 | 41.27 | 9,992,160 | +1.65(+4.16%) |
Jul 09, 2015 | 39.88 | 39.95 | 39.55 | 39.62 | 7,342,527 | +0.69(+1.76%) |
Jul 08, 2015 | 39.11 | 39.17 | 38.85 | 38.94 | 7,009,261 | -0.57(-1.44%) |
Jul 07, 2015 | 39.15 | 39.62 | 38.56 | 39.50 | 8,742,437 | -0.04(-0.09%) |
Jul 06, 2015 | 39.57 | 39.94 | 39.40 | 39.54 | 11,673,117 | -0.94(-2.32%) |
Jul 02, 2015 | 40.62 | 40.48 | 40.48 | 40.48 | 3,609,901 | +0.02(+0.06%) |