Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 31.75 | 32.08 | 30.62 | 31.82 | 4,666,846 | +0.59(+1.89%) |
Sep 29, 2015 | 31.45 | 32.49 | 30.43 | 31.23 | 5,631,496 | -0.28(-0.89%) |
Sep 28, 2015 | 32.27 | 32.52 | 31.21 | 31.51 | 4,587,322 | -1.12(-3.43%) |
Sep 25, 2015 | 34.07 | 34.50 | 32.02 | 32.63 | 4,430,169 | -0.97(-2.89%) |
Sep 24, 2015 | 33.05 | 33.68 | 31.95 | 33.60 | 7,550,965 | +0.01(+0.03%) |
Sep 23, 2015 | 35.17 | 35.29 | 33.25 | 33.59 | 7,422,584 | -1.72(-4.87%) |
Sep 22, 2015 | 36.20 | 36.89 | 35.06 | 35.31 | 4,601,669 | -1.68(-4.54%) |
Sep 21, 2015 | 37.90 | 38.69 | 36.71 | 36.99 | 4,299,705 | -0.82(-2.17%) |
Sep 18, 2015 | 36.66 | 38.28 | 36.65 | 37.81 | 11,615,592 | +0.67(+1.80%) |
Sep 17, 2015 | 36.66 | 37.74 | 36.57 | 37.14 | 6,613,163 | +0.29(+0.79%) |
Sep 16, 2015 | 36.83 | 36.98 | 36.13 | 36.85 | 3,348,914 | -0.02(-0.05%) |
Sep 15, 2015 | 36.51 | 37.04 | 36.31 | 36.87 | 3,228,314 | +0.11(+0.30%) |
Sep 14, 2015 | 37.28 | 37.63 | 36.65 | 36.76 | 2,945,664 | -0.67(-1.79%) |
Sep 11, 2015 | 37.75 | 38.13 | 36.80 | 37.43 | 4,231,091 | -0.68(-1.78%) |
Sep 10, 2015 | 38.49 | 38.63 | 36.54 | 38.11 | 4,574,859 | -0.18(-0.47%) |
Sep 09, 2015 | 39.06 | 39.40 | 37.76 | 38.29 | 4,716,288 | -0.18(-0.47%) |
Sep 08, 2015 | 37.26 | 38.50 | 37.26 | 38.47 | 3,703,015 | +1.99(+5.46%) |
Sep 04, 2015 | 36.28 | 36.48 | 36.48 | 36.48 | 4,737,800 | -0.38(-1.03%) |
Sep 03, 2015 | 37.99 | 38.55 | 36.58 | 36.86 | 4,838,395 | -0.61(-1.63%) |
Sep 02, 2015 | 37.34 | 37.53 | 36.28 | 37.47 | 3,329,838 | +0.73(+1.99%) |
Sep 01, 2015 | 36.56 | 37.91 | 36.31 | 36.74 | 3,391,933 | -1.04(-2.75%) |
Aug 31, 2015 | 39.02 | 39.15 | 37.66 | 37.78 | 3,339,613 | -1.41(-3.60%) |
Aug 28, 2015 | 38.62 | 39.59 | 38.28 | 39.19 | 3,368,951 | +0.10(+0.26%) |
Aug 27, 2015 | 39.01 | 40.01 | 38.12 | 39.09 | 4,889,996 | +0.94(+2.46%) |
Aug 26, 2015 | 37.73 | 38.35 | 36.40 | 38.15 | 4,654,343 | +1.60(+4.38%) |
Aug 25, 2015 | 38.88 | 39.07 | 36.52 | 36.55 | 5,209,269 | +0.53(+1.47%) |
Aug 24, 2015 | 31.89 | 38.25 | 30.15 | 36.02 | 8,805,235 | -0.56(-1.53%) |
Aug 21, 2015 | 37.94 | 38.68 | 36.25 | 36.58 | 11,461,898 | -3.22(-8.09%) |
Aug 20, 2015 | 42.97 | 43.35 | 39.69 | 39.80 | 6,448,832 | -3.66(-8.42%) |
Aug 19, 2015 | 43.15 | 44.10 | 42.81 | 43.46 | 3,288,072 | +0.21(+0.49%) |
Aug 18, 2015 | 44.55 | 44.67 | 43.06 | 43.25 | 3,558,821 | -0.40(-0.92%) |
Aug 17, 2015 | 42.56 | 43.67 | 42.51 | 43.65 | 2,610,388 | +0.64(+1.49%) |
Aug 14, 2015 | 43.02 | 43.35 | 42.53 | 43.01 | 2,247,168 | +0.00(+0.00%) |
Aug 13, 2015 | 43.09 | 43.45 | 42.27 | 43.01 | 2,942,633 | +0.29(+0.68%) |
Aug 12, 2015 | 43.29 | 43.95 | 41.77 | 42.72 | 5,228,734 | -1.24(-2.82%) |
Aug 11, 2015 | 43.93 | 44.92 | 43.25 | 43.96 | 3,761,175 | -0.61(-1.37%) |
Aug 10, 2015 | 43.75 | 44.86 | 43.72 | 44.57 | 3,381,088 | +0.99(+2.27%) |
Aug 07, 2015 | 43.38 | 43.64 | 42.66 | 43.58 | 3,212,440 | +0.30(+0.69%) |
Aug 06, 2015 | 44.27 | 44.95 | 42.27 | 43.28 | 6,476,909 | -1.28(-2.87%) |
Aug 05, 2015 | 43.59 | 45.71 | 43.59 | 44.56 | 8,460,727 | +1.11(+2.55%) |
Aug 04, 2015 | 43.11 | 43.72 | 42.70 | 43.45 | 4,127,254 | +0.27(+0.63%) |
Aug 03, 2015 | 44.45 | 44.53 | 42.52 | 43.18 | 7,488,700 | -1.31(-2.94%) |
Jul 31, 2015 | 44.91 | 45.72 | 43.50 | 44.49 | 16,921,376 | -3.27(-6.85%) |
Jul 30, 2015 | 47.80 | 47.95 | 46.76 | 47.76 | 9,670,764 | +0.22(+0.46%) |
Jul 29, 2015 | 46.18 | 47.75 | 45.53 | 47.54 | 6,349,530 | +1.85(+4.05%) |
Jul 28, 2015 | 46.42 | 46.57 | 44.52 | 45.69 | 7,435,505 | -0.66(-1.42%) |
Jul 27, 2015 | 46.21 | 47.20 | 45.71 | 46.35 | 4,774,025 | -0.39(-0.83%) |
Jul 24, 2015 | 48.08 | 48.68 | 45.86 | 46.74 | 8,969,943 | -1.99(-4.08%) |
Jul 23, 2015 | 47.76 | 50.08 | 47.73 | 48.73 | 8,424,003 | +2.11(+4.53%) |
Jul 22, 2015 | 46.81 | 47.75 | 46.51 | 46.62 | 3,679,911 | +0.00(+0.00%) |
Jul 21, 2015 | 47.01 | 47.34 | 46.11 | 46.62 | 3,941,838 | +0.13(+0.28%) |
Jul 20, 2015 | 48.02 | 48.39 | 46.37 | 46.49 | 5,354,527 | -1.58(-3.29%) |
Jul 17, 2015 | 48.52 | 49.25 | 47.98 | 48.07 | 3,919,775 | -0.21(-0.43%) |
Jul 16, 2015 | 48.42 | 48.90 | 47.56 | 48.28 | 4,171,650 | -0.31(-0.64%) |
Jul 15, 2015 | 49.65 | 49.65 | 48.12 | 48.59 | 4,094,057 | -1.06(-2.13%) |
Jul 14, 2015 | 49.79 | 50.30 | 49.32 | 49.65 | 3,714,606 | -0.02(-0.04%) |
Jul 13, 2015 | 50.68 | 50.94 | 49.30 | 49.67 | 3,905,969 | -0.02(-0.04%) |
Jul 10, 2015 | 49.08 | 49.99 | 48.31 | 49.69 | 4,520,109 | +0.78(+1.59%) |
Jul 09, 2015 | 48.78 | 49.73 | 48.57 | 48.91 | 5,520,426 | +1.35(+2.84%) |
Jul 08, 2015 | 46.73 | 48.60 | 46.45 | 47.56 | 7,141,817 | -0.09(-0.19%) |
Jul 07, 2015 | 48.47 | 48.47 | 45.35 | 47.65 | 6,025,863 | -0.36(-0.75%) |
Jul 06, 2015 | 47.00 | 49.18 | 47.00 | 48.01 | 4,914,815 | -0.18(-0.37%) |
Jul 02, 2015 | 48.83 | 48.19 | 48.19 | 48.19 | 3,499,600 | -0.32(-0.66%) |