Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.40 | 34.68 | 34.33 | 34.55 | 1,466,161 | +0.47(+1.37%) |
Sep 29, 2015 | 33.85 | 34.13 | 33.79 | 34.08 | 1,320,339 | +0.24(+0.71%) |
Sep 28, 2015 | 34.16 | 34.23 | 33.82 | 33.84 | 1,804,057 | -0.54(-1.58%) |
Sep 25, 2015 | 34.46 | 34.66 | 34.24 | 34.39 | 1,201,753 | +0.24(+0.70%) |
Sep 24, 2015 | 33.79 | 34.33 | 33.74 | 34.15 | 1,616,207 | +0.03(+0.08%) |
Sep 23, 2015 | 34.26 | 35.25 | 33.97 | 34.12 | 1,547,201 | -0.18(-0.53%) |
Sep 22, 2015 | 34.21 | 34.49 | 34.12 | 34.30 | 1,348,317 | -0.33(-0.97%) |
Sep 21, 2015 | 34.39 | 34.69 | 34.31 | 34.64 | 1,773,507 | +0.40(+1.17%) |
Sep 18, 2015 | 34.13 | 34.52 | 34.05 | 34.23 | 3,659,254 | -0.44(-1.27%) |
Sep 17, 2015 | 34.97 | 35.23 | 34.62 | 34.67 | 1,362,699 | -0.28(-0.79%) |
Sep 16, 2015 | 34.81 | 35.01 | 34.73 | 34.95 | 1,054,014 | +0.18(+0.52%) |
Sep 15, 2015 | 34.62 | 34.81 | 34.39 | 34.77 | 1,816,321 | +0.26(+0.75%) |
Sep 14, 2015 | 34.69 | 34.79 | 34.43 | 34.51 | 1,204,238 | -0.20(-0.58%) |
Sep 11, 2015 | 34.51 | 34.72 | 34.31 | 34.71 | 1,148,733 | +0.07(+0.19%) |
Sep 10, 2015 | 34.46 | 34.93 | 34.31 | 34.65 | 1,557,377 | +0.14(+0.42%) |
Sep 09, 2015 | 35.33 | 35.36 | 34.45 | 34.50 | 1,223,061 | -0.50(-1.42%) |
Sep 08, 2015 | 35.03 | 35.06 | 34.61 | 35.00 | 1,925,000 | +0.50(+1.44%) |
Sep 04, 2015 | 34.42 | 34.50 | 34.50 | 34.50 | 2,163,907 | -0.37(-1.07%) |
Sep 03, 2015 | 34.53 | 35.19 | 34.53 | 34.88 | 1,632,111 | +0.40(+1.16%) |
Sep 02, 2015 | 34.40 | 34.56 | 34.00 | 34.47 | 1,409,857 | +0.32(+0.95%) |
Sep 01, 2015 | 34.18 | 34.57 | 33.94 | 34.15 | 2,583,209 | -0.70(-2.00%) |
Aug 31, 2015 | 34.72 | 34.95 | 34.57 | 34.85 | 2,134,353 | -0.08(-0.22%) |
Aug 28, 2015 | 34.75 | 35.11 | 34.70 | 34.92 | 2,048,711 | +0.01(+0.03%) |
Aug 27, 2015 | 34.57 | 34.93 | 34.13 | 34.91 | 2,930,003 | +0.76(+2.22%) |
Aug 26, 2015 | 34.55 | 34.55 | 33.74 | 34.16 | 2,473,791 | +0.41(+1.22%) |
Aug 25, 2015 | 35.48 | 35.48 | 33.70 | 33.74 | 3,143,219 | -0.72(-2.08%) |
Aug 24, 2015 | 33.78 | 35.27 | 33.60 | 34.46 | 4,771,674 | -0.93(-2.62%) |
Aug 21, 2015 | 35.78 | 36.00 | 35.38 | 35.39 | 3,885,089 | -0.68(-1.88%) |
Aug 20, 2015 | 36.39 | 36.54 | 36.05 | 36.06 | 1,365,162 | -0.63(-1.72%) |
Aug 19, 2015 | 36.67 | 36.92 | 36.53 | 36.69 | 1,002,525 | -0.31(-0.83%) |
Aug 18, 2015 | 36.96 | 37.23 | 36.90 | 37.00 | 1,096,413 | -0.05(-0.13%) |
Aug 17, 2015 | 36.99 | 37.07 | 36.53 | 37.05 | 1,323,013 | -0.16(-0.44%) |
Aug 14, 2015 | 37.01 | 37.25 | 37.01 | 37.21 | 1,342,843 | +0.17(+0.46%) |
Aug 13, 2015 | 36.94 | 37.14 | 36.80 | 37.04 | 1,357,206 | +0.01(+0.03%) |
Aug 12, 2015 | 37.00 | 37.17 | 36.66 | 37.03 | 1,483,021 | -0.22(-0.59%) |
Aug 11, 2015 | 36.85 | 37.31 | 36.81 | 37.25 | 2,146,226 | -0.02(-0.05%) |
Aug 10, 2015 | 36.41 | 37.27 | 36.37 | 37.27 | 2,118,435 | +1.06(+2.93%) |
Aug 07, 2015 | 36.13 | 36.40 | 36.11 | 36.21 | 1,516,339 | -0.03(-0.08%) |
Aug 06, 2015 | 35.97 | 36.30 | 35.83 | 36.24 | 1,540,801 | +0.26(+0.72%) |
Aug 05, 2015 | 35.99 | 36.29 | 35.89 | 35.98 | 1,737,029 | +0.18(+0.51%) |
Aug 04, 2015 | 35.51 | 35.83 | 35.33 | 35.80 | 1,944,087 | +0.40(+1.13%) |
Aug 03, 2015 | 35.93 | 36.04 | 35.03 | 35.40 | 2,838,537 | -0.97(-2.68%) |
Jul 31, 2015 | 36.56 | 36.69 | 36.33 | 36.37 | 1,357,210 | -0.19(-0.52%) |
Jul 30, 2015 | 36.49 | 36.76 | 36.40 | 36.56 | 1,620,916 | +0.01(+0.03%) |
Jul 29, 2015 | 36.43 | 36.87 | 36.40 | 36.55 | 3,662,072 | +0.14(+0.39%) |
Jul 28, 2015 | 36.14 | 36.58 | 36.14 | 36.41 | 2,465,928 | +0.37(+1.03%) |
Jul 27, 2015 | 35.81 | 36.08 | 35.67 | 36.04 | 2,395,205 | -0.06(-0.16%) |
Jul 24, 2015 | 36.01 | 36.15 | 35.83 | 36.09 | 2,559,303 | +0.03(+0.08%) |
Jul 23, 2015 | 36.43 | 36.59 | 36.03 | 36.06 | 1,120,857 | -0.31(-0.84%) |
Jul 22, 2015 | 36.56 | 37.12 | 36.25 | 36.37 | 1,326,042 | -0.23(-0.63%) |
Jul 21, 2015 | 36.68 | 37.00 | 36.54 | 36.60 | 1,481,531 | -0.07(-0.18%) |
Jul 20, 2015 | 36.82 | 36.90 | 36.50 | 36.66 | 1,256,087 | -0.14(-0.39%) |
Jul 17, 2015 | 37.05 | 37.10 | 36.79 | 36.81 | 1,026,848 | -0.38(-1.03%) |
Jul 16, 2015 | 37.33 | 37.41 | 37.02 | 37.19 | 897,573 | +0.09(+0.23%) |
Jul 15, 2015 | 37.26 | 37.34 | 37.00 | 37.10 | 1,159,759 | -0.07(-0.18%) |
Jul 14, 2015 | 37.30 | 37.36 | 37.05 | 37.17 | 1,190,684 | -0.21(-0.56%) |
Jul 13, 2015 | 37.27 | 37.42 | 37.13 | 37.38 | 847,859 | +0.32(+0.88%) |
Jul 10, 2015 | 37.25 | 37.25 | 36.76 | 37.06 | 1,063,964 | +0.41(+1.12%) |
Jul 09, 2015 | 36.99 | 37.02 | 36.62 | 36.65 | 1,400,632 | +0.18(+0.50%) |
Jul 08, 2015 | 36.69 | 36.87 | 36.38 | 36.46 | 1,117,955 | -0.62(-1.67%) |
Jul 07, 2015 | 36.85 | 37.20 | 36.48 | 37.08 | 1,404,697 | +0.25(+0.67%) |
Jul 06, 2015 | 36.47 | 37.00 | 36.43 | 36.84 | 1,351,945 | -0.09(-0.23%) |
Jul 02, 2015 | 37.08 | 36.92 | 36.92 | 36.92 | 930,820 | -0.15(-0.41%) |