Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 36.06 | 36.92 | 35.77 | 36.86 | 5,700,213 | +1.25(+3.52%) |
Sep 29, 2015 | 35.34 | 35.65 | 35.25 | 35.60 | 3,756,077 | +0.19(+0.55%) |
Sep 28, 2015 | 36.12 | 36.21 | 35.36 | 35.41 | 3,380,014 | -0.72(-1.99%) |
Sep 25, 2015 | 36.22 | 36.44 | 35.91 | 36.13 | 3,614,425 | +0.27(+0.76%) |
Sep 24, 2015 | 35.67 | 36.01 | 35.43 | 35.86 | 2,577,502 | -0.04(-0.11%) |
Sep 23, 2015 | 35.63 | 36.07 | 35.59 | 35.90 | 1,940,894 | +0.28(+0.78%) |
Sep 22, 2015 | 35.62 | 35.90 | 35.37 | 35.62 | 2,619,858 | -0.48(-1.33%) |
Sep 21, 2015 | 36.14 | 36.43 | 35.93 | 36.10 | 2,545,405 | +0.09(+0.26%) |
Sep 18, 2015 | 35.70 | 36.42 | 35.62 | 36.01 | 6,267,207 | -0.12(-0.34%) |
Sep 17, 2015 | 35.74 | 36.41 | 35.65 | 36.13 | 4,103,047 | +0.32(+0.89%) |
Sep 16, 2015 | 35.50 | 36.00 | 35.38 | 35.81 | 2,103,176 | +0.24(+0.67%) |
Sep 15, 2015 | 35.19 | 35.72 | 35.03 | 35.57 | 2,548,542 | +0.51(+1.46%) |
Sep 14, 2015 | 35.36 | 35.38 | 35.00 | 35.06 | 2,024,933 | -0.31(-0.88%) |
Sep 11, 2015 | 34.95 | 35.39 | 34.85 | 35.37 | 2,025,083 | +0.32(+0.91%) |
Sep 10, 2015 | 34.98 | 35.43 | 34.92 | 35.05 | 3,146,653 | -0.03(-0.09%) |
Sep 09, 2015 | 35.55 | 35.58 | 35.00 | 35.09 | 2,963,132 | -0.19(-0.53%) |
Sep 08, 2015 | 34.85 | 35.29 | 34.44 | 35.27 | 2,412,183 | +0.98(+2.87%) |
Sep 04, 2015 | 33.92 | 34.29 | 34.29 | 34.29 | 2,143,907 | -0.30(-0.87%) |
Sep 03, 2015 | 34.48 | 34.83 | 34.46 | 34.59 | 1,939,960 | +0.16(+0.47%) |
Sep 02, 2015 | 34.22 | 34.43 | 33.83 | 34.43 | 2,585,032 | +0.80(+2.37%) |
Sep 01, 2015 | 33.90 | 34.25 | 33.42 | 33.63 | 3,700,978 | -0.93(-2.69%) |
Aug 31, 2015 | 34.67 | 34.87 | 34.50 | 34.56 | 2,855,257 | -0.22(-0.65%) |
Aug 28, 2015 | 34.78 | 35.11 | 34.59 | 34.78 | 3,388,779 | -0.23(-0.66%) |
Aug 27, 2015 | 34.85 | 35.22 | 34.44 | 35.02 | 3,414,245 | +0.49(+1.41%) |
Aug 26, 2015 | 34.03 | 34.56 | 33.42 | 34.53 | 4,450,300 | +1.32(+3.96%) |
Aug 25, 2015 | 34.78 | 34.78 | 33.21 | 33.21 | 6,692,550 | -0.83(-2.43%) |
Aug 24, 2015 | 33.35 | 34.71 | 32.18 | 34.04 | 6,657,565 | -1.32(-3.72%) |
Aug 21, 2015 | 36.37 | 36.55 | 35.35 | 35.36 | 3,708,709 | -1.25(-3.40%) |
Aug 20, 2015 | 36.93 | 37.12 | 36.58 | 36.60 | 1,997,382 | -0.55(-1.48%) |
Aug 19, 2015 | 37.26 | 37.49 | 36.89 | 37.15 | 1,964,534 | -0.34(-0.91%) |
Aug 18, 2015 | 37.32 | 37.63 | 37.31 | 37.49 | 1,394,799 | +0.06(+0.17%) |
Aug 17, 2015 | 37.24 | 37.46 | 36.94 | 37.43 | 2,079,618 | +0.05(+0.15%) |
Aug 14, 2015 | 37.35 | 37.45 | 37.14 | 37.38 | 1,628,064 | +0.13(+0.35%) |
Aug 13, 2015 | 36.97 | 37.40 | 36.86 | 37.24 | 2,336,436 | +0.25(+0.67%) |
Aug 12, 2015 | 36.60 | 37.12 | 36.52 | 37.00 | 2,495,179 | -0.05(-0.15%) |
Aug 11, 2015 | 37.01 | 37.36 | 36.80 | 37.05 | 2,773,161 | -0.17(-0.46%) |
Aug 10, 2015 | 37.04 | 37.42 | 37.04 | 37.22 | 1,794,664 | +0.37(+1.01%) |
Aug 07, 2015 | 36.60 | 36.89 | 36.54 | 36.85 | 2,293,094 | +0.05(+0.13%) |
Aug 06, 2015 | 37.53 | 37.53 | 36.65 | 36.80 | 2,829,126 | -0.55(-1.47%) |
Aug 05, 2015 | 37.14 | 37.65 | 37.03 | 37.35 | 3,479,090 | +0.45(+1.22%) |
Aug 04, 2015 | 36.86 | 37.45 | 35.83 | 36.90 | 5,012,029 | +0.13(+0.36%) |
Aug 03, 2015 | 35.72 | 36.91 | 35.55 | 36.77 | 5,193,439 | +0.87(+2.41%) |
Jul 31, 2015 | 35.94 | 35.99 | 35.70 | 35.91 | 2,534,961 | +0.13(+0.37%) |
Jul 30, 2015 | 35.77 | 36.04 | 35.37 | 35.77 | 3,429,744 | -0.05(-0.13%) |
Jul 29, 2015 | 35.70 | 35.94 | 35.49 | 35.82 | 2,974,568 | +0.08(+0.21%) |
Jul 28, 2015 | 35.64 | 35.76 | 35.40 | 35.74 | 1,876,977 | +0.25(+0.71%) |
Jul 27, 2015 | 35.28 | 35.64 | 34.77 | 35.49 | 2,854,202 | +0.13(+0.37%) |
Jul 24, 2015 | 35.68 | 35.90 | 35.30 | 35.36 | 2,929,598 | -0.41(-1.16%) |
Jul 23, 2015 | 36.22 | 36.23 | 35.73 | 35.77 | 2,134,027 | -0.48(-1.31%) |
Jul 22, 2015 | 36.23 | 36.45 | 36.18 | 36.25 | 1,609,796 | +0.00(+0.00%) |
Jul 21, 2015 | 36.26 | 36.33 | 36.07 | 36.25 | 2,186,864 | -0.02(-0.06%) |
Jul 20, 2015 | 36.51 | 36.53 | 36.15 | 36.27 | 2,742,563 | -0.12(-0.32%) |
Jul 17, 2015 | 36.67 | 36.67 | 36.23 | 36.39 | 3,202,682 | -0.35(-0.96%) |
Jul 16, 2015 | 36.56 | 36.77 | 36.31 | 36.74 | 3,648,913 | +0.12(+0.31%) |
Jul 15, 2015 | 36.99 | 37.10 | 36.56 | 36.63 | 3,239,939 | -0.31(-0.85%) |
Jul 14, 2015 | 37.09 | 37.11 | 36.82 | 36.94 | 1,658,076 | -0.17(-0.45%) |
Jul 13, 2015 | 36.79 | 37.15 | 36.79 | 37.11 | 2,026,323 | +0.47(+1.28%) |
Jul 10, 2015 | 36.77 | 36.89 | 36.48 | 36.64 | 1,788,818 | +0.27(+0.74%) |
Jul 09, 2015 | 36.67 | 36.91 | 36.30 | 36.37 | 2,507,773 | +0.08(+0.23%) |
Jul 08, 2015 | 36.55 | 36.74 | 36.26 | 36.29 | 2,711,598 | -0.53(-1.44%) |
Jul 07, 2015 | 37.00 | 37.15 | 36.25 | 36.82 | 3,829,631 | -0.12(-0.33%) |
Jul 06, 2015 | 36.42 | 37.00 | 36.34 | 36.94 | 4,027,270 | +0.40(+1.10%) |
Jul 02, 2015 | 36.66 | 36.54 | 36.54 | 36.54 | 3,916,606 | +0.26(+0.71%) |