Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 35.10 | 35.23 | 34.49 | 34.98 | 1,539,849 | +0.32(+0.91%) |
Sep 29, 2015 | 34.44 | 34.76 | 33.76 | 34.66 | 1,153,954 | +0.40(+1.18%) |
Sep 28, 2015 | 35.64 | 35.70 | 34.17 | 34.26 | 1,629,554 | -1.91(-5.28%) |
Sep 25, 2015 | 36.16 | 36.46 | 35.79 | 36.17 | 1,005,136 | +0.45(+1.26%) |
Sep 24, 2015 | 36.11 | 36.41 | 35.63 | 35.72 | 1,158,976 | -0.84(-2.31%) |
Sep 23, 2015 | 35.98 | 37.10 | 35.95 | 36.56 | 1,802,117 | +0.60(+1.66%) |
Sep 22, 2015 | 34.78 | 38.21 | 34.56 | 35.96 | 5,952,598 | +0.61(+1.72%) |
Sep 21, 2015 | 34.56 | 35.36 | 34.27 | 35.36 | 1,206,125 | +1.06(+3.10%) |
Sep 18, 2015 | 34.63 | 34.93 | 34.16 | 34.29 | 2,163,598 | -0.82(-2.33%) |
Sep 17, 2015 | 35.90 | 36.31 | 34.76 | 35.11 | 866,254 | -0.85(-2.37%) |
Sep 16, 2015 | 35.66 | 36.07 | 35.36 | 35.96 | 495,463 | +0.39(+1.09%) |
Sep 15, 2015 | 35.24 | 35.73 | 35.21 | 35.58 | 428,919 | +0.42(+1.20%) |
Sep 14, 2015 | 34.96 | 35.36 | 34.85 | 35.15 | 619,948 | +0.19(+0.55%) |
Sep 11, 2015 | 34.74 | 35.01 | 34.50 | 34.96 | 643,325 | +0.05(+0.15%) |
Sep 10, 2015 | 34.83 | 35.27 | 34.60 | 34.91 | 575,313 | +0.12(+0.35%) |
Sep 09, 2015 | 35.63 | 35.71 | 34.71 | 34.78 | 453,275 | -0.46(-1.30%) |
Sep 08, 2015 | 35.05 | 35.31 | 34.56 | 35.24 | 524,762 | +0.76(+2.19%) |
Sep 04, 2015 | 34.21 | 34.49 | 34.49 | 34.49 | 901,985 | +0.00(+0.00%) |
Sep 03, 2015 | 34.85 | 35.38 | 34.36 | 34.49 | 935,604 | -0.36(-1.03%) |
Sep 02, 2015 | 35.07 | 35.17 | 34.56 | 34.85 | 1,310,397 | +0.19(+0.56%) |
Sep 01, 2015 | 34.99 | 35.47 | 34.33 | 34.65 | 2,233,039 | -0.72(-2.04%) |
Aug 31, 2015 | 35.42 | 35.59 | 35.14 | 35.37 | 412,393 | -0.11(-0.30%) |
Aug 28, 2015 | 35.17 | 35.78 | 34.86 | 35.48 | 453,353 | +0.12(+0.35%) |
Aug 27, 2015 | 35.41 | 35.62 | 34.81 | 35.36 | 1,255,021 | +0.18(+0.50%) |
Aug 26, 2015 | 35.40 | 35.40 | 33.94 | 35.18 | 1,805,188 | +0.48(+1.39%) |
Aug 25, 2015 | 35.71 | 35.71 | 34.64 | 34.70 | 2,137,570 | -0.04(-0.13%) |
Aug 24, 2015 | 34.06 | 35.39 | 33.17 | 34.74 | 1,522,187 | -1.27(-3.52%) |
Aug 21, 2015 | 36.77 | 37.14 | 35.94 | 36.01 | 1,120,950 | -1.13(-3.05%) |
Aug 20, 2015 | 37.40 | 37.48 | 37.11 | 37.14 | 1,070,399 | -0.52(-1.38%) |
Aug 19, 2015 | 38.26 | 38.42 | 37.66 | 37.66 | 591,734 | -0.62(-1.63%) |
Aug 18, 2015 | 37.89 | 38.36 | 37.89 | 38.28 | 799,324 | +0.04(+0.09%) |
Aug 17, 2015 | 37.42 | 38.33 | 37.38 | 38.25 | 635,015 | +0.58(+1.54%) |
Aug 14, 2015 | 37.16 | 37.72 | 37.13 | 37.67 | 426,323 | +0.25(+0.66%) |
Aug 13, 2015 | 37.66 | 37.83 | 37.33 | 37.42 | 483,383 | -0.06(-0.16%) |
Aug 12, 2015 | 36.90 | 37.51 | 36.50 | 37.48 | 863,131 | +0.10(+0.28%) |
Aug 11, 2015 | 37.78 | 37.78 | 37.09 | 37.38 | 788,114 | -0.68(-1.79%) |
Aug 10, 2015 | 37.92 | 38.39 | 37.75 | 38.06 | 687,093 | +0.26(+0.69%) |
Aug 07, 2015 | 38.19 | 38.33 | 37.29 | 37.80 | 611,755 | -0.45(-1.17%) |
Aug 06, 2015 | 37.80 | 38.87 | 37.75 | 38.25 | 1,871,798 | +0.07(+0.18%) |
Aug 05, 2015 | 40.83 | 41.12 | 38.08 | 38.18 | 4,083,526 | -3.87(-9.21%) |
Aug 04, 2015 | 41.53 | 42.13 | 41.00 | 42.05 | 1,454,229 | +0.66(+1.58%) |
Aug 03, 2015 | 41.17 | 41.40 | 40.87 | 41.39 | 1,190,006 | +0.17(+0.40%) |
Jul 31, 2015 | 41.06 | 41.39 | 40.63 | 41.23 | 948,320 | +0.05(+0.13%) |
Jul 30, 2015 | 41.14 | 41.39 | 40.68 | 41.17 | 1,376,965 | -0.11(-0.28%) |
Jul 29, 2015 | 40.79 | 41.42 | 40.66 | 41.29 | 661,059 | +0.38(+0.94%) |
Jul 28, 2015 | 40.42 | 40.99 | 40.10 | 40.90 | 627,163 | +0.82(+2.05%) |
Jul 27, 2015 | 40.59 | 40.59 | 39.72 | 40.08 | 1,055,543 | -0.66(-1.61%) |
Jul 24, 2015 | 40.77 | 40.91 | 40.33 | 40.74 | 553,885 | +0.06(+0.15%) |
Jul 23, 2015 | 41.24 | 41.31 | 40.54 | 40.68 | 555,238 | -0.36(-0.87%) |
Jul 22, 2015 | 40.48 | 41.14 | 40.45 | 41.03 | 358,222 | +0.46(+1.14%) |
Jul 21, 2015 | 41.18 | 41.36 | 40.37 | 40.57 | 1,080,437 | -0.84(-2.03%) |
Jul 20, 2015 | 41.52 | 41.68 | 41.16 | 41.41 | 475,800 | -0.08(-0.19%) |
Jul 17, 2015 | 40.93 | 41.55 | 40.87 | 41.49 | 958,374 | +0.38(+0.91%) |
Jul 16, 2015 | 40.80 | 41.19 | 40.51 | 41.11 | 509,736 | +0.68(+1.69%) |
Jul 15, 2015 | 39.92 | 40.67 | 39.92 | 40.43 | 994,936 | -0.10(-0.24%) |
Jul 14, 2015 | 40.18 | 40.87 | 40.15 | 40.53 | 712,673 | +0.17(+0.41%) |
Jul 13, 2015 | 40.13 | 40.39 | 39.88 | 40.36 | 607,754 | +0.66(+1.67%) |
Jul 10, 2015 | 39.73 | 39.73 | 38.88 | 39.70 | 665,441 | +0.70(+1.79%) |
Jul 09, 2015 | 39.29 | 39.51 | 38.58 | 39.00 | 528,300 | +0.31(+0.79%) |
Jul 08, 2015 | 39.55 | 39.61 | 38.62 | 38.69 | 597,016 | -1.26(-3.15%) |
Jul 07, 2015 | 40.29 | 40.29 | 39.02 | 39.95 | 826,711 | -0.33(-0.82%) |
Jul 06, 2015 | 40.47 | 40.82 | 40.01 | 40.28 | 1,009,064 | -0.57(-1.39%) |
Jul 02, 2015 | 40.77 | 40.85 | 40.85 | 40.85 | 673,852 | -0.07(-0.17%) |