Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 33.52 | 33.54 | 32.17 | 33.03 | 7,569,086 | -0.15(-0.45%) |
Sep 29, 2015 | 34.31 | 34.76 | 33.08 | 33.17 | 4,860,981 | -1.07(-3.13%) |
Sep 28, 2015 | 35.39 | 35.61 | 34.11 | 34.25 | 3,690,041 | -1.45(-4.07%) |
Sep 25, 2015 | 36.43 | 36.59 | 35.45 | 35.70 | 3,013,645 | -0.46(-1.27%) |
Sep 24, 2015 | 36.51 | 36.86 | 36.09 | 36.16 | 4,565,181 | -0.61(-1.65%) |
Sep 23, 2015 | 37.34 | 37.47 | 36.57 | 36.76 | 1,989,721 | -0.39(-1.04%) |
Sep 22, 2015 | 37.11 | 37.83 | 36.92 | 37.15 | 2,056,865 | -0.47(-1.26%) |
Sep 21, 2015 | 37.81 | 38.14 | 37.40 | 37.63 | 1,701,901 | +0.03(+0.07%) |
Sep 18, 2015 | 37.40 | 37.76 | 37.19 | 37.60 | 3,644,345 | -0.46(-1.21%) |
Sep 17, 2015 | 38.05 | 38.82 | 37.75 | 38.06 | 2,618,115 | +0.05(+0.13%) |
Sep 16, 2015 | 37.34 | 38.06 | 37.28 | 38.01 | 2,127,674 | +0.73(+1.96%) |
Sep 15, 2015 | 36.91 | 37.35 | 36.75 | 37.28 | 2,162,864 | +0.58(+1.57%) |
Sep 14, 2015 | 36.90 | 37.01 | 36.43 | 36.70 | 2,307,497 | -0.31(-0.84%) |
Sep 11, 2015 | 36.69 | 37.16 | 36.46 | 37.01 | 3,027,449 | -0.21(-0.56%) |
Sep 10, 2015 | 37.09 | 37.63 | 36.56 | 37.22 | 3,200,726 | +0.05(+0.14%) |
Sep 09, 2015 | 38.32 | 38.99 | 37.11 | 37.17 | 1,947,427 | -0.98(-2.57%) |
Sep 08, 2015 | 37.66 | 38.24 | 37.26 | 38.15 | 2,165,004 | +0.85(+2.27%) |
Sep 04, 2015 | 37.96 | 37.31 | 37.31 | 37.31 | 2,818,914 | -0.97(-2.54%) |
Sep 03, 2015 | 38.61 | 39.39 | 37.89 | 38.28 | 2,927,670 | -0.16(-0.42%) |
Sep 02, 2015 | 38.90 | 39.48 | 37.68 | 38.44 | 2,313,949 | -0.04(-0.09%) |
Sep 01, 2015 | 38.37 | 39.52 | 38.24 | 38.48 | 3,697,276 | -1.20(-3.03%) |
Aug 31, 2015 | 39.32 | 40.06 | 38.64 | 39.68 | 2,443,440 | +0.06(+0.14%) |
Aug 28, 2015 | 39.06 | 40.36 | 38.81 | 39.63 | 3,014,849 | +0.39(+0.99%) |
Aug 27, 2015 | 38.64 | 39.67 | 38.31 | 39.24 | 5,075,989 | +1.33(+3.51%) |
Aug 26, 2015 | 37.15 | 37.94 | 36.40 | 37.91 | 2,938,573 | +1.61(+4.44%) |
Aug 25, 2015 | 37.68 | 37.85 | 36.29 | 36.30 | 2,996,705 | +0.13(+0.35%) |
Aug 24, 2015 | 35.97 | 38.06 | 35.82 | 36.17 | 3,645,000 | -1.69(-4.47%) |
Aug 21, 2015 | 37.72 | 38.58 | 37.33 | 37.86 | 2,570,805 | +0.02(+0.05%) |
Aug 20, 2015 | 38.40 | 38.76 | 37.84 | 37.84 | 1,776,951 | -0.62(-1.60%) |
Aug 19, 2015 | 39.20 | 39.45 | 37.98 | 38.46 | 2,091,558 | -1.13(-2.86%) |
Aug 18, 2015 | 39.63 | 40.23 | 39.23 | 39.59 | 1,831,390 | -0.42(-1.06%) |
Aug 17, 2015 | 39.44 | 40.22 | 39.12 | 40.01 | 1,227,563 | +0.12(+0.29%) |
Aug 14, 2015 | 39.94 | 40.50 | 39.67 | 39.90 | 1,629,341 | -0.06(-0.15%) |
Aug 13, 2015 | 39.71 | 40.39 | 39.23 | 39.96 | 2,200,977 | -0.16(-0.41%) |
Aug 12, 2015 | 38.78 | 40.15 | 38.44 | 40.12 | 2,477,445 | +1.32(+3.40%) |
Aug 11, 2015 | 38.18 | 39.00 | 37.46 | 38.80 | 2,393,947 | -0.30(-0.76%) |
Aug 10, 2015 | 38.14 | 39.16 | 38.02 | 39.10 | 1,809,110 | +1.23(+3.24%) |
Aug 07, 2015 | 38.44 | 39.01 | 37.73 | 37.87 | 2,502,775 | -0.78(-2.02%) |
Aug 06, 2015 | 37.64 | 38.94 | 37.28 | 38.65 | 2,839,023 | +0.70(+1.84%) |
Aug 05, 2015 | 38.61 | 39.18 | 37.88 | 37.95 | 2,696,642 | -0.13(-0.33%) |
Aug 04, 2015 | 38.51 | 38.54 | 37.76 | 38.08 | 2,941,201 | -0.12(-0.32%) |
Aug 03, 2015 | 38.71 | 39.14 | 38.11 | 38.20 | 3,686,342 | -0.98(-2.50%) |
Jul 31, 2015 | 39.17 | 39.89 | 39.11 | 39.18 | 2,320,495 | -0.29(-0.74%) |
Jul 30, 2015 | 39.41 | 39.76 | 38.94 | 39.47 | 2,886,722 | -0.17(-0.44%) |
Jul 29, 2015 | 39.53 | 40.15 | 39.13 | 39.64 | 3,153,613 | +0.03(+0.08%) |
Jul 28, 2015 | 38.87 | 40.07 | 38.31 | 39.61 | 4,406,181 | +0.99(+2.57%) |
Jul 27, 2015 | 37.43 | 39.65 | 36.99 | 38.62 | 6,107,810 | +0.75(+1.98%) |
Jul 24, 2015 | 38.36 | 38.95 | 37.40 | 37.87 | 5,950,787 | -1.01(-2.61%) |
Jul 23, 2015 | 36.37 | 39.25 | 36.37 | 38.88 | 8,012,329 | +1.99(+5.40%) |
Jul 22, 2015 | 37.11 | 37.82 | 36.86 | 36.89 | 3,637,715 | -0.58(-1.55%) |
Jul 21, 2015 | 37.47 | 37.65 | 37.24 | 37.47 | 2,493,605 | +0.32(+0.86%) |
Jul 20, 2015 | 38.16 | 38.36 | 37.08 | 37.15 | 3,316,886 | -1.21(-3.15%) |
Jul 17, 2015 | 38.94 | 39.14 | 38.26 | 38.36 | 2,587,443 | -0.75(-1.93%) |
Jul 16, 2015 | 39.19 | 39.35 | 38.84 | 39.11 | 2,838,346 | +0.20(+0.51%) |
Jul 15, 2015 | 39.93 | 40.22 | 38.79 | 38.91 | 2,938,950 | -1.17(-2.91%) |
Jul 14, 2015 | 39.55 | 40.15 | 39.48 | 40.08 | 1,623,581 | +0.50(+1.28%) |
Jul 13, 2015 | 39.18 | 39.65 | 39.00 | 39.58 | 3,689,977 | +0.55(+1.41%) |
Jul 10, 2015 | 39.68 | 40.00 | 38.97 | 39.03 | 2,640,581 | -0.50(-1.28%) |
Jul 09, 2015 | 40.03 | 40.50 | 39.50 | 39.53 | 3,203,240 | +0.19(+0.49%) |
Jul 08, 2015 | 39.95 | 40.19 | 39.22 | 39.34 | 3,077,444 | -0.68(-1.69%) |
Jul 07, 2015 | 39.96 | 40.18 | 39.13 | 40.01 | 3,801,104 | +0.20(+0.51%) |
Jul 06, 2015 | 40.36 | 40.62 | 39.73 | 39.81 | 2,688,408 | -1.06(-2.58%) |
Jul 02, 2015 | 40.98 | 40.87 | 40.87 | 40.87 | 1,882,098 | -0.03(-0.06%) |