Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 35.68 | 36.04 | 34.79 | 35.69 | 4,344,280 | +0.19(+0.54%) |
Sep 29, 2015 | 34.62 | 35.66 | 34.52 | 35.50 | 3,341,225 | +0.90(+2.60%) |
Sep 28, 2015 | 35.01 | 34.55 | 34.60 | 2,991,857 | -0.47(-1.34%) | |
Sep 25, 2015 | 34.88 | 35.19 | 34.60 | 35.07 | 4,309,092 | +0.59(+1.71%) |
Sep 24, 2015 | 34.05 | 34.83 | 33.95 | 34.48 | 3,285,972 | +0.40(+1.17%) |
Sep 23, 2015 | 34.69 | 34.85 | 34.08 | 34.08 | 3,443,591 | -0.47(-1.36%) |
Sep 22, 2015 | 34.23 | 34.79 | 34.05 | 34.55 | 2,326,246 | -0.25(-0.72%) |
Sep 21, 2015 | 34.42 | 34.96 | 34.24 | 34.80 | 2,760,090 | +0.75(+2.20%) |
Sep 18, 2015 | 34.33 | 34.45 | 34.04 | 34.05 | 11,724,875 | -1.08(-3.07%) |
Sep 17, 2015 | 34.80 | 35.59 | 34.33 | 35.13 | 3,451,151 | +0.32(+0.92%) |
Sep 16, 2015 | 33.69 | 34.86 | 33.59 | 34.81 | 5,428,318 | +1.39(+4.16%) |
Sep 15, 2015 | 33.54 | 34.08 | 33.16 | 33.42 | 3,350,710 | -0.17(-0.51%) |
Sep 14, 2015 | 34.01 | 34.02 | 33.51 | 33.59 | 2,170,529 | -0.49(-1.44%) |
Sep 11, 2015 | 34.50 | 34.64 | 33.98 | 34.08 | 2,102,720 | -0.95(-2.71%) |
Sep 10, 2015 | 34.52 | 35.34 | 34.52 | 35.03 | 2,401,268 | +0.26(+0.75%) |
Sep 09, 2015 | 35.50 | 35.72 | 34.62 | 34.77 | 2,355,713 | -0.37(-1.05%) |
Sep 08, 2015 | 35.07 | 35.36 | 34.51 | 35.14 | 2,104,093 | +0.14(+0.40%) |
Sep 04, 2015 | 35.00 | 35.00 | 35.00 | 0 | +0.05(+0.14%) | |
Sep 03, 2015 | 35.20 | 35.96 | 34.82 | 34.95 | 3,556,208 | -0.05(-0.14%) |
Sep 02, 2015 | 36.14 | 36.20 | 34.69 | 35.00 | 4,568,661 | -1.05(-2.91%) |
Sep 01, 2015 | 36.16 | 36.37 | 35.51 | 36.05 | 4,072,760 | -1.21(-3.25%) |
Aug 31, 2015 | 35.99 | 37.30 | 35.61 | 37.26 | 6,298,342 | +0.45(+1.22%) |
Aug 28, 2015 | 36.10 | 37.42 | 36.09 | 36.81 | 4,146,594 | +0.38(+1.04%) |
Aug 27, 2015 | 35.14 | 36.49 | 35.08 | 36.43 | 5,019,958 | +1.91(+5.53%) |
Aug 26, 2015 | 34.28 | 34.62 | 33.29 | 34.52 | 3,477,784 | +0.90(+2.68%) |
Aug 25, 2015 | 33.90 | 34.62 | 33.44 | 33.62 | 3,945,723 | +0.69(+2.10%) |
Aug 24, 2015 | 32.50 | 34.19 | 32.13 | 32.93 | 5,114,539 | -1.35(-3.94%) |
Aug 21, 2015 | 34.91 | 33.91 | 34.28 | 3,247,839 | +0.06(+0.18%) | |
Aug 20, 2015 | 34.92 | 35.32 | 34.19 | 34.22 | 2,676,823 | -0.94(-2.67%) |
Aug 19, 2015 | 36.04 | 36.25 | 35.12 | 35.16 | 3,803,793 | -1.17(-3.22%) |
Aug 18, 2015 | 36.46 | 36.46 | 36.09 | 36.33 | 2,262,216 | -0.27(-0.74%) |
Aug 17, 2015 | 37.09 | 37.17 | 36.42 | 36.60 | 1,791,379 | -0.66(-1.77%) |
Aug 14, 2015 | 36.97 | 37.43 | 36.79 | 37.26 | 2,144,611 | +0.41(+1.11%) |
Aug 13, 2015 | 37.27 | 37.35 | 36.62 | 36.85 | 1,970,828 | -0.64(-1.71%) |
Aug 12, 2015 | 37.57 | 37.89 | 37.08 | 37.49 | 2,545,844 | -0.26(-0.69%) |
Aug 11, 2015 | 37.01 | 37.78 | 36.83 | 37.75 | 2,733,895 | +0.04(+0.11%) |
Aug 10, 2015 | 37.17 | 37.81 | 36.76 | 37.71 | 2,074,989 | +0.36(+0.96%) |
Aug 07, 2015 | 37.38 | 38.19 | 37.17 | 37.35 | 2,336,849 | -0.16(-0.43%) |
Aug 06, 2015 | 36.97 | 37.56 | 36.63 | 37.51 | 2,998,794 | +0.19(+0.51%) |
Aug 05, 2015 | 37.20 | 37.62 | 36.77 | 37.32 | 2,681,946 | +0.39(+1.06%) |
Aug 04, 2015 | 35.93 | 37.13 | 35.91 | 36.93 | 2,446,613 | +0.09(+0.24%) |
Jul 31, 2015 | 36.84 | 36.84 | 36.84 | 0 | +0.03(+0.08%) | |
Jul 30, 2015 | 35.75 | 37.23 | 35.70 | 36.81 | 8,268,788 | +2.19(+6.33%) |
Jul 29, 2015 | 33.12 | 34.62 | 32.86 | 34.62 | 3,733,586 | +1.44(+4.34%) |
Jul 28, 2015 | 32.72 | 33.23 | 32.43 | 33.18 | 2,602,319 | +0.46(+1.41%) |
Jul 27, 2015 | 32.75 | 32.98 | 32.45 | 32.72 | 2,262,540 | -0.36(-1.09%) |
Jul 24, 2015 | 33.65 | 33.70 | 32.82 | 33.08 | 3,007,331 | -0.57(-1.69%) |
Jul 23, 2015 | 33.40 | 33.65 | 32.94 | 33.65 | 3,382,792 | +0.10(+0.30%) |
Jul 22, 2015 | 33.25 | 33.75 | 32.92 | 33.55 | 2,641,843 | +0.20(+0.60%) |
Jul 21, 2015 | 34.05 | 34.38 | 33.29 | 33.35 | 2,094,436 | -0.51(-1.51%) |
Jul 20, 2015 | 34.54 | 34.57 | 33.85 | 33.86 | 2,116,545 | -0.72(-2.08%) |
Jul 17, 2015 | 35.20 | 35.24 | 34.42 | 34.58 | 2,411,617 | -0.66(-1.87%) |
Jul 16, 2015 | 35.08 | 35.24 | 2,121,027 | +0.08(+0.23%) | ||
Jul 15, 2015 | 34.91 | 35.64 | 34.78 | 35.16 | 3,242,467 | +0.11(+0.31%) |
Jul 14, 2015 | 34.21 | 35.14 | 34.14 | 35.05 | 2,371,715 | +0.67(+1.95%) |
Jul 13, 2015 | 34.17 | 34.48 | 33.85 | 34.38 | 1,795,608 | +0.38(+1.12%) |
Jul 10, 2015 | 34.18 | 34.30 | 33.69 | 34.00 | 2,228,616 | +0.21(+0.62%) |
Jul 09, 2015 | 34.70 | 34.88 | 33.72 | 33.79 | 3,235,225 | -0.65(-1.89%) |
Jul 08, 2015 | 34.61 | 34.89 | 33.98 | 34.44 | 2,771,157 | -0.51(-1.46%) |
Jul 07, 2015 | 34.28 | 34.97 | 33.90 | 34.95 | 2,442,052 | +0.77(+2.25%) |
Jul 06, 2015 | 34.05 | 34.57 | 33.94 | 34.18 | 3,964,827 | -0.42(-1.21%) |
Jul 03, 2015 | 34.52 | 34.72 | 34.32 | 34.60 | 455,349 | -0.03(-0.09%) |