Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 35.48 | 36.33 | 35.20 | 36.27 | 5,792,755 | +1.23(+3.52%) |
Sep 29, 2015 | 34.78 | 35.08 | 34.68 | 35.03 | 3,817,056 | +0.19(+0.55%) |
Sep 28, 2015 | 35.54 | 35.63 | 34.79 | 34.84 | 3,434,888 | -0.71(-1.99%) |
Sep 25, 2015 | 35.64 | 35.86 | 35.33 | 35.55 | 3,673,105 | +0.27(+0.76%) |
Sep 24, 2015 | 35.10 | 35.44 | 34.86 | 35.29 | 2,619,347 | -0.04(-0.11%) |
Sep 23, 2015 | 35.06 | 35.49 | 35.02 | 35.32 | 1,972,404 | +0.27(+0.78%) |
Sep 22, 2015 | 35.05 | 35.32 | 34.81 | 35.05 | 2,662,391 | -0.47(-1.33%) |
Sep 21, 2015 | 35.56 | 35.85 | 35.35 | 35.52 | 2,586,729 | +0.09(+0.26%) |
Sep 18, 2015 | 35.13 | 35.83 | 35.05 | 35.43 | 6,368,954 | -0.12(-0.34%) |
Sep 17, 2015 | 35.17 | 35.83 | 35.08 | 35.55 | 4,169,659 | +0.31(+0.89%) |
Sep 16, 2015 | 34.94 | 35.42 | 34.81 | 35.24 | 2,137,321 | +0.24(+0.67%) |
Sep 15, 2015 | 34.63 | 35.15 | 34.48 | 35.00 | 2,589,917 | +0.50(+1.46%) |
Sep 14, 2015 | 34.80 | 34.81 | 34.44 | 34.50 | 2,057,808 | -0.30(-0.88%) |
Sep 11, 2015 | 34.39 | 34.82 | 34.29 | 34.81 | 2,057,960 | +0.31(+0.91%) |
Sep 10, 2015 | 34.43 | 34.87 | 34.36 | 34.49 | 3,197,738 | -0.03(-0.09%) |
Sep 09, 2015 | 34.98 | 35.01 | 34.44 | 34.52 | 3,011,238 | -0.18(-0.53%) |
Sep 08, 2015 | 34.29 | 34.72 | 33.88 | 34.71 | 2,451,344 | +0.97(+2.87%) |
Sep 04, 2015 | 33.37 | 33.74 | 33.74 | 33.74 | 2,178,713 | -0.30(-0.87%) |
Sep 03, 2015 | 33.93 | 34.27 | 33.91 | 34.04 | 1,971,455 | +0.16(+0.47%) |
Sep 02, 2015 | 33.67 | 33.88 | 33.29 | 33.88 | 2,626,999 | +0.78(+2.37%) |
Sep 01, 2015 | 33.36 | 33.71 | 32.89 | 33.09 | 3,761,062 | -0.91(-2.69%) |
Aug 31, 2015 | 34.11 | 34.31 | 33.95 | 34.01 | 2,901,612 | -0.22(-0.65%) |
Aug 28, 2015 | 34.23 | 34.55 | 34.04 | 34.23 | 3,443,795 | -0.23(-0.66%) |
Aug 27, 2015 | 34.30 | 34.65 | 33.88 | 34.46 | 3,469,674 | +0.48(+1.41%) |
Aug 26, 2015 | 33.49 | 34.01 | 32.89 | 33.98 | 4,522,549 | +1.29(+3.96%) |
Aug 25, 2015 | 34.23 | 34.23 | 32.68 | 32.68 | 6,801,202 | -0.81(-2.43%) |
Aug 24, 2015 | 32.82 | 34.16 | 31.67 | 33.50 | 6,765,649 | -1.29(-3.72%) |
Aug 21, 2015 | 35.79 | 35.96 | 34.78 | 34.79 | 3,768,919 | -1.23(-3.40%) |
Aug 20, 2015 | 36.34 | 36.53 | 35.99 | 36.02 | 2,029,809 | -0.54(-1.48%) |
Aug 19, 2015 | 36.66 | 36.89 | 36.30 | 36.56 | 1,996,428 | -0.34(-0.91%) |
Aug 18, 2015 | 36.73 | 37.03 | 36.72 | 36.89 | 1,417,443 | +0.06(+0.17%) |
Aug 17, 2015 | 36.65 | 36.86 | 36.35 | 36.83 | 2,113,380 | +0.05(+0.14%) |
Aug 14, 2015 | 36.76 | 36.85 | 36.55 | 36.78 | 1,654,495 | +0.13(+0.35%) |
Aug 13, 2015 | 36.38 | 36.80 | 36.27 | 36.65 | 2,374,367 | +0.24(+0.67%) |
Aug 12, 2015 | 36.02 | 36.53 | 35.94 | 36.41 | 2,535,688 | -0.05(-0.15%) |
Aug 11, 2015 | 36.42 | 36.76 | 36.22 | 36.46 | 2,818,182 | -0.17(-0.46%) |
Aug 10, 2015 | 36.45 | 36.82 | 36.45 | 36.63 | 1,823,800 | +0.37(+1.01%) |
Aug 07, 2015 | 36.02 | 36.30 | 35.96 | 36.26 | 2,330,322 | +0.05(+0.13%) |
Aug 06, 2015 | 36.93 | 36.93 | 36.06 | 36.22 | 2,875,056 | -0.54(-1.47%) |
Aug 05, 2015 | 36.55 | 37.05 | 36.44 | 36.76 | 3,535,573 | +0.44(+1.22%) |
Aug 04, 2015 | 36.28 | 36.85 | 35.26 | 36.31 | 5,093,398 | +0.13(+0.36%) |
Aug 03, 2015 | 35.15 | 36.32 | 34.98 | 36.18 | 5,277,754 | +0.85(+2.41%) |
Jul 31, 2015 | 35.37 | 35.42 | 35.13 | 35.33 | 2,576,116 | +0.13(+0.37%) |
Jul 30, 2015 | 35.20 | 35.46 | 34.81 | 35.20 | 3,485,425 | -0.05(-0.13%) |
Jul 29, 2015 | 35.13 | 35.37 | 34.92 | 35.25 | 3,022,860 | +0.08(+0.21%) |
Jul 28, 2015 | 35.07 | 35.19 | 34.83 | 35.17 | 1,907,449 | +0.25(+0.71%) |
Jul 27, 2015 | 34.71 | 35.07 | 34.21 | 34.92 | 2,900,540 | +0.13(+0.37%) |
Jul 24, 2015 | 35.11 | 35.33 | 34.73 | 34.80 | 2,977,159 | -0.41(-1.16%) |
Jul 23, 2015 | 35.64 | 35.66 | 35.16 | 35.20 | 2,168,672 | -0.47(-1.31%) |
Jul 22, 2015 | 35.65 | 35.87 | 35.60 | 35.67 | 1,635,931 | +0.00(+0.00%) |
Jul 21, 2015 | 35.68 | 35.75 | 35.50 | 35.67 | 2,222,367 | -0.02(-0.06%) |
Jul 20, 2015 | 35.93 | 35.94 | 35.57 | 35.69 | 2,787,088 | -0.11(-0.32%) |
Jul 17, 2015 | 36.09 | 36.09 | 35.65 | 35.81 | 3,254,677 | -0.35(-0.96%) |
Jul 16, 2015 | 35.98 | 36.18 | 35.73 | 36.15 | 3,708,152 | +0.11(+0.31%) |
Jul 15, 2015 | 36.39 | 36.50 | 35.98 | 36.04 | 3,292,539 | -0.31(-0.85%) |
Jul 14, 2015 | 36.50 | 36.52 | 36.24 | 36.35 | 1,684,994 | -0.17(-0.45%) |
Jul 13, 2015 | 36.20 | 36.55 | 36.20 | 36.52 | 2,059,220 | +0.46(+1.28%) |
Jul 10, 2015 | 36.18 | 36.30 | 35.89 | 36.06 | 1,817,859 | +0.26(+0.74%) |
Jul 09, 2015 | 36.09 | 36.32 | 35.72 | 35.79 | 2,548,486 | +0.08(+0.23%) |
Jul 08, 2015 | 35.96 | 36.15 | 35.69 | 35.71 | 2,755,620 | -0.52(-1.44%) |
Jul 07, 2015 | 36.41 | 36.56 | 35.68 | 36.23 | 3,891,804 | -0.12(-0.33%) |
Jul 06, 2015 | 35.84 | 36.41 | 35.76 | 36.35 | 4,092,652 | +0.40(+1.10%) |
Jul 02, 2015 | 36.07 | 35.95 | 35.95 | 35.95 | 3,980,192 | +0.25(+0.71%) |