Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.59 | 32.81 | 32.38 | 32.56 | 6,012,286 | +0.34(+1.05%) |
Sep 29, 2015 | 32.36 | 32.41 | 31.93 | 32.22 | 5,926,914 | -0.05(-0.17%) |
Sep 28, 2015 | 33.10 | 33.23 | 32.20 | 32.28 | 5,440,306 | -1.11(-3.32%) |
Sep 25, 2015 | 33.38 | 33.81 | 33.20 | 33.38 | 4,371,613 | +0.38(+1.14%) |
Sep 24, 2015 | 32.88 | 33.19 | 32.45 | 33.01 | 6,015,671 | -0.03(-0.10%) |
Sep 23, 2015 | 33.31 | 33.42 | 32.94 | 33.04 | 3,469,698 | -0.31(-0.92%) |
Sep 22, 2015 | 33.62 | 33.65 | 33.12 | 33.34 | 3,533,116 | -0.73(-2.14%) |
Sep 21, 2015 | 34.17 | 34.37 | 33.96 | 34.07 | 4,022,939 | +0.12(+0.35%) |
Sep 18, 2015 | 34.14 | 34.55 | 33.89 | 33.96 | 7,886,752 | -0.80(-2.31%) |
Sep 17, 2015 | 34.70 | 35.27 | 34.58 | 34.76 | 4,733,751 | +0.05(+0.14%) |
Sep 16, 2015 | 34.29 | 34.73 | 34.10 | 34.71 | 3,808,037 | +0.57(+1.66%) |
Sep 15, 2015 | 33.94 | 34.28 | 33.67 | 34.14 | 4,852,170 | +0.42(+1.26%) |
Sep 14, 2015 | 33.70 | 33.82 | 33.58 | 33.72 | 4,081,313 | +0.09(+0.26%) |
Sep 11, 2015 | 33.76 | 33.81 | 33.42 | 33.63 | 4,342,403 | -0.19(-0.56%) |
Sep 10, 2015 | 33.63 | 34.15 | 33.55 | 33.82 | 3,693,217 | +0.05(+0.16%) |
Sep 09, 2015 | 34.69 | 34.82 | 33.71 | 33.77 | 3,985,627 | -0.56(-1.62%) |
Sep 08, 2015 | 34.33 | 34.36 | 33.91 | 34.33 | 3,898,380 | +0.63(+1.86%) |
Sep 04, 2015 | 34.05 | 33.70 | 33.70 | 33.70 | 3,894,423 | -0.67(-1.94%) |
Sep 03, 2015 | 34.46 | 34.89 | 34.28 | 34.36 | 4,685,829 | +0.10(+0.30%) |
Sep 02, 2015 | 34.51 | 34.54 | 33.92 | 34.26 | 4,125,882 | +0.22(+0.65%) |
Sep 01, 2015 | 34.55 | 34.70 | 33.86 | 34.04 | 6,253,389 | -1.30(-3.67%) |
Aug 31, 2015 | 34.91 | 35.39 | 34.76 | 35.34 | 5,186,973 | +0.27(+0.76%) |
Aug 28, 2015 | 35.10 | 35.35 | 34.86 | 35.07 | 5,419,078 | -0.14(-0.40%) |
Aug 27, 2015 | 34.77 | 35.48 | 34.63 | 35.21 | 6,032,357 | +0.66(+1.91%) |
Aug 26, 2015 | 34.48 | 34.64 | 33.87 | 34.55 | 5,670,422 | +0.77(+2.28%) |
Aug 25, 2015 | 34.87 | 35.00 | 33.76 | 33.78 | 7,453,954 | -0.42(-1.24%) |
Aug 24, 2015 | 33.65 | 34.99 | 33.41 | 34.21 | 9,115,318 | -1.23(-3.48%) |
Aug 21, 2015 | 36.01 | 36.32 | 35.42 | 35.44 | 6,349,495 | -0.85(-2.34%) |
Aug 20, 2015 | 36.31 | 36.72 | 36.22 | 36.29 | 4,264,334 | -0.41(-1.11%) |
Aug 19, 2015 | 37.23 | 37.31 | 36.60 | 36.70 | 4,608,524 | -0.75(-2.01%) |
Aug 18, 2015 | 37.16 | 37.83 | 37.15 | 37.45 | 4,704,796 | +0.13(+0.36%) |
Aug 17, 2015 | 36.51 | 37.38 | 36.32 | 37.32 | 5,384,540 | +0.46(+1.26%) |
Aug 14, 2015 | 36.88 | 37.03 | 36.74 | 36.85 | 4,009,722 | -0.24(-0.65%) |
Aug 13, 2015 | 36.60 | 37.31 | 36.57 | 37.10 | 5,448,553 | +0.48(+1.32%) |
Aug 12, 2015 | 35.68 | 36.65 | 35.44 | 36.61 | 6,607,844 | +0.64(+1.78%) |
Aug 11, 2015 | 36.07 | 36.12 | 35.60 | 35.97 | 5,234,382 | -0.36(-0.99%) |
Aug 10, 2015 | 36.46 | 36.60 | 36.15 | 36.33 | 5,278,545 | +0.09(+0.24%) |
Aug 07, 2015 | 37.30 | 37.36 | 36.15 | 36.25 | 5,118,480 | -1.19(-3.19%) |
Aug 06, 2015 | 37.79 | 37.85 | 37.05 | 37.44 | 4,203,688 | -0.21(-0.56%) |
Aug 05, 2015 | 38.04 | 38.06 | 37.24 | 37.65 | 5,873,380 | -0.15(-0.39%) |
Aug 04, 2015 | 37.11 | 38.65 | 36.92 | 37.80 | 6,555,649 | +0.55(+1.49%) |
Aug 03, 2015 | 37.03 | 37.60 | 37.01 | 37.25 | 5,482,286 | +0.22(+0.59%) |
Jul 31, 2015 | 37.57 | 37.65 | 36.98 | 37.03 | 5,070,264 | -0.31(-0.84%) |
Jul 30, 2015 | 37.25 | 37.40 | 36.95 | 37.34 | 4,688,324 | -0.24(-0.64%) |
Jul 29, 2015 | 37.42 | 37.69 | 37.35 | 37.58 | 5,448,560 | -0.17(-0.46%) |
Jul 28, 2015 | 37.02 | 37.78 | 36.85 | 37.75 | 5,051,327 | +0.85(+2.31%) |
Jul 27, 2015 | 36.64 | 36.93 | 36.55 | 36.90 | 3,513,118 | +0.05(+0.15%) |
Jul 24, 2015 | 37.40 | 37.47 | 36.74 | 36.85 | 3,238,656 | -0.65(-1.73%) |
Jul 23, 2015 | 37.25 | 37.78 | 37.25 | 37.50 | 3,353,493 | +0.27(+0.71%) |
Jul 22, 2015 | 37.04 | 37.41 | 37.03 | 37.23 | 3,455,807 | +0.15(+0.40%) |
Jul 21, 2015 | 37.46 | 37.57 | 36.96 | 37.08 | 3,514,897 | -0.43(-1.14%) |
Jul 20, 2015 | 37.51 | 37.68 | 37.29 | 37.51 | 5,235,468 | +0.02(+0.04%) |
Jul 17, 2015 | 37.25 | 37.52 | 36.94 | 37.50 | 5,435,491 | +0.13(+0.36%) |
Jul 16, 2015 | 37.37 | 37.49 | 37.18 | 37.36 | 3,410,828 | +0.30(+0.82%) |
Jul 15, 2015 | 37.30 | 37.35 | 36.87 | 37.06 | 3,136,148 | -0.26(-0.69%) |
Jul 14, 2015 | 37.09 | 37.37 | 37.03 | 37.32 | 3,290,497 | +0.23(+0.61%) |
Jul 13, 2015 | 37.13 | 37.28 | 36.96 | 37.09 | 2,829,982 | +0.23(+0.61%) |
Jul 10, 2015 | 37.26 | 37.30 | 36.80 | 36.86 | 4,029,074 | +0.09(+0.25%) |
Jul 09, 2015 | 37.28 | 37.51 | 36.64 | 36.77 | 7,741,805 | -0.33(-0.88%) |
Jul 08, 2015 | 37.46 | 37.58 | 37.06 | 37.10 | 5,226,260 | -0.49(-1.31%) |
Jul 07, 2015 | 37.57 | 37.73 | 36.48 | 37.59 | 8,270,425 | +0.04(+0.10%) |
Jul 06, 2015 | 37.60 | 37.94 | 37.35 | 37.55 | 5,415,527 | -0.44(-1.15%) |
Jul 02, 2015 | 38.12 | 37.99 | 37.99 | 37.99 | 3,922,786 | +0.01(+0.02%) |