Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 32.33 | 32.55 | 32.12 | 32.30 | 6,061,114 | +0.34(+1.05%) |
Sep 29, 2015 | 32.10 | 32.15 | 31.68 | 31.96 | 5,975,049 | -0.05(-0.17%) |
Sep 28, 2015 | 32.83 | 32.97 | 31.95 | 32.02 | 5,484,489 | -1.10(-3.32%) |
Sep 25, 2015 | 33.11 | 33.54 | 32.93 | 33.11 | 4,407,117 | +0.37(+1.14%) |
Sep 24, 2015 | 32.62 | 32.93 | 32.19 | 32.74 | 6,064,527 | -0.03(-0.09%) |
Sep 23, 2015 | 33.04 | 33.15 | 32.67 | 32.77 | 3,497,877 | -0.30(-0.92%) |
Sep 22, 2015 | 33.35 | 33.38 | 32.85 | 33.08 | 3,561,810 | -0.72(-2.14%) |
Sep 21, 2015 | 33.89 | 34.10 | 33.68 | 33.80 | 4,055,611 | +0.12(+0.35%) |
Sep 18, 2015 | 33.86 | 34.27 | 33.62 | 33.68 | 7,950,804 | -0.79(-2.31%) |
Sep 17, 2015 | 34.42 | 34.98 | 34.30 | 34.48 | 4,772,196 | +0.05(+0.14%) |
Sep 16, 2015 | 34.02 | 34.45 | 33.82 | 34.43 | 3,838,964 | +0.56(+1.66%) |
Sep 15, 2015 | 33.67 | 34.00 | 33.39 | 33.87 | 4,891,577 | +0.42(+1.26%) |
Sep 14, 2015 | 33.43 | 33.55 | 33.30 | 33.45 | 4,114,460 | +0.09(+0.26%) |
Sep 11, 2015 | 33.49 | 33.54 | 33.15 | 33.36 | 4,377,670 | -0.19(-0.56%) |
Sep 10, 2015 | 33.36 | 33.88 | 33.28 | 33.55 | 3,723,211 | +0.05(+0.16%) |
Sep 09, 2015 | 34.41 | 34.54 | 33.44 | 33.50 | 4,017,996 | -0.55(-1.62%) |
Sep 08, 2015 | 34.06 | 34.08 | 33.64 | 34.05 | 3,930,040 | +0.62(+1.86%) |
Sep 04, 2015 | 33.78 | 33.43 | 33.43 | 33.43 | 3,926,052 | -0.66(-1.94%) |
Sep 03, 2015 | 34.18 | 34.61 | 34.00 | 34.09 | 4,723,885 | +0.10(+0.30%) |
Sep 02, 2015 | 34.23 | 34.26 | 33.64 | 33.99 | 4,159,390 | +0.22(+0.65%) |
Sep 01, 2015 | 34.27 | 34.42 | 33.59 | 33.77 | 6,304,175 | -1.29(-3.67%) |
Aug 31, 2015 | 34.63 | 35.11 | 34.48 | 35.05 | 5,229,099 | +0.26(+0.76%) |
Aug 28, 2015 | 34.81 | 35.07 | 34.58 | 34.79 | 5,463,089 | -0.14(-0.40%) |
Aug 27, 2015 | 34.49 | 35.19 | 34.35 | 34.93 | 6,081,349 | +0.65(+1.91%) |
Aug 26, 2015 | 34.20 | 34.37 | 33.60 | 34.27 | 5,716,474 | +0.76(+2.28%) |
Aug 25, 2015 | 34.59 | 34.72 | 33.49 | 33.51 | 7,514,491 | -0.42(-1.24%) |
Aug 24, 2015 | 33.38 | 34.71 | 33.14 | 33.93 | 9,189,347 | -1.22(-3.48%) |
Aug 21, 2015 | 35.72 | 36.03 | 35.13 | 35.16 | 6,401,062 | -0.84(-2.34%) |
Aug 20, 2015 | 36.02 | 36.43 | 35.93 | 36.00 | 4,298,966 | -0.41(-1.11%) |
Aug 19, 2015 | 36.93 | 37.01 | 36.30 | 36.40 | 4,645,951 | -0.75(-2.01%) |
Aug 18, 2015 | 36.86 | 37.53 | 36.85 | 37.15 | 4,743,005 | +0.13(+0.36%) |
Aug 17, 2015 | 36.22 | 37.08 | 36.03 | 37.02 | 5,428,270 | +0.46(+1.26%) |
Aug 14, 2015 | 36.58 | 36.74 | 36.44 | 36.56 | 4,042,286 | -0.24(-0.65%) |
Aug 13, 2015 | 36.31 | 37.01 | 36.28 | 36.80 | 5,492,803 | +0.48(+1.32%) |
Aug 12, 2015 | 35.39 | 36.36 | 35.16 | 36.32 | 6,661,508 | +0.64(+1.78%) |
Aug 11, 2015 | 35.78 | 35.83 | 35.31 | 35.68 | 5,276,892 | -0.36(-0.99%) |
Aug 10, 2015 | 36.17 | 36.30 | 35.86 | 36.04 | 5,321,414 | +0.09(+0.24%) |
Aug 07, 2015 | 37.00 | 37.06 | 35.86 | 35.95 | 5,160,049 | -1.19(-3.19%) |
Aug 06, 2015 | 37.49 | 37.54 | 36.75 | 37.14 | 4,237,827 | -0.21(-0.56%) |
Aug 05, 2015 | 37.74 | 37.75 | 36.94 | 37.35 | 5,921,080 | -0.15(-0.39%) |
Aug 04, 2015 | 36.81 | 38.34 | 36.62 | 37.50 | 6,608,890 | +0.55(+1.49%) |
Aug 03, 2015 | 36.73 | 37.29 | 36.71 | 36.95 | 5,526,809 | +0.22(+0.59%) |
Jul 31, 2015 | 37.26 | 37.35 | 36.68 | 36.73 | 5,111,441 | -0.31(-0.84%) |
Jul 30, 2015 | 36.95 | 37.10 | 36.65 | 37.04 | 4,726,400 | -0.24(-0.64%) |
Jul 29, 2015 | 37.12 | 37.38 | 37.05 | 37.28 | 5,492,809 | -0.17(-0.46%) |
Jul 28, 2015 | 36.72 | 37.48 | 36.56 | 37.45 | 5,092,351 | +0.84(+2.31%) |
Jul 27, 2015 | 36.35 | 36.63 | 36.26 | 36.60 | 3,541,650 | +0.05(+0.15%) |
Jul 24, 2015 | 37.10 | 37.17 | 36.44 | 36.55 | 3,264,959 | -0.64(-1.73%) |
Jul 23, 2015 | 36.95 | 37.47 | 36.95 | 37.19 | 3,380,728 | +0.26(+0.71%) |
Jul 22, 2015 | 36.74 | 37.10 | 36.74 | 36.93 | 3,483,873 | +0.15(+0.40%) |
Jul 21, 2015 | 37.16 | 37.26 | 36.66 | 36.78 | 3,543,443 | -0.43(-1.14%) |
Jul 20, 2015 | 37.21 | 37.38 | 36.99 | 37.21 | 5,277,987 | +0.02(+0.04%) |
Jul 17, 2015 | 36.95 | 37.22 | 36.64 | 37.19 | 5,479,635 | +0.13(+0.36%) |
Jul 16, 2015 | 37.07 | 37.19 | 36.88 | 37.06 | 3,438,528 | +0.30(+0.82%) |
Jul 15, 2015 | 37.00 | 37.05 | 36.57 | 36.76 | 3,161,618 | -0.26(-0.69%) |
Jul 14, 2015 | 36.79 | 37.07 | 36.74 | 37.01 | 3,317,220 | +0.22(+0.61%) |
Jul 13, 2015 | 36.83 | 36.98 | 36.67 | 36.79 | 2,852,966 | +0.22(+0.61%) |
Jul 10, 2015 | 36.96 | 37.00 | 36.50 | 36.57 | 4,061,796 | +0.09(+0.25%) |
Jul 09, 2015 | 36.98 | 37.21 | 36.35 | 36.47 | 7,804,679 | -0.33(-0.88%) |
Jul 08, 2015 | 37.15 | 37.28 | 36.76 | 36.80 | 5,268,704 | -0.49(-1.31%) |
Jul 07, 2015 | 37.26 | 37.43 | 36.19 | 37.29 | 8,337,592 | +0.04(+0.10%) |
Jul 06, 2015 | 37.30 | 37.64 | 37.05 | 37.25 | 5,459,508 | -0.43(-1.15%) |
Jul 02, 2015 | 37.81 | 37.68 | 37.68 | 37.68 | 3,954,645 | +0.01(+0.02%) |