Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 39.12 | 39.62 | 38.90 | 39.62 | 2,537,859 | +0.96(+2.49%) |
Sep 29, 2015 | 38.39 | 38.88 | 38.24 | 38.65 | 1,754,060 | +0.24(+0.64%) |
Sep 28, 2015 | 38.81 | 38.99 | 38.32 | 38.41 | 2,236,768 | -0.59(-1.50%) |
Sep 25, 2015 | 38.80 | 39.45 | 38.73 | 38.99 | 1,684,256 | +0.60(+1.56%) |
Sep 24, 2015 | 37.91 | 38.64 | 37.70 | 38.39 | 1,895,843 | +0.01(+0.02%) |
Sep 23, 2015 | 39.27 | 39.46 | 38.38 | 38.39 | 1,877,204 | -0.94(-2.38%) |
Sep 22, 2015 | 39.89 | 39.89 | 38.95 | 39.32 | 2,380,544 | -1.10(-2.71%) |
Sep 21, 2015 | 39.75 | 40.57 | 39.46 | 40.42 | 2,866,328 | +0.97(+2.46%) |
Sep 18, 2015 | 40.40 | 40.42 | 39.41 | 39.45 | 1,979,423 | -1.03(-2.55%) |
Sep 17, 2015 | 40.17 | 41.03 | 40.17 | 40.48 | 2,167,729 | +0.14(+0.35%) |
Sep 16, 2015 | 39.28 | 40.43 | 39.17 | 40.34 | 2,236,644 | +1.13(+2.88%) |
Sep 15, 2015 | 38.59 | 39.37 | 38.54 | 39.21 | 1,647,324 | +0.69(+1.79%) |
Sep 14, 2015 | 38.55 | 38.88 | 38.48 | 38.52 | 1,430,781 | -0.06(-0.16%) |
Sep 11, 2015 | 38.81 | 39.01 | 38.48 | 38.58 | 1,269,060 | -0.25(-0.65%) |
Sep 10, 2015 | 38.39 | 39.05 | 38.37 | 38.83 | 1,828,132 | +0.33(+0.85%) |
Sep 09, 2015 | 38.81 | 39.19 | 38.44 | 38.51 | 1,788,179 | +0.10(+0.27%) |
Sep 08, 2015 | 38.31 | 38.46 | 38.03 | 38.40 | 1,560,699 | +1.12(+3.00%) |
Sep 04, 2015 | 37.41 | 37.28 | 37.28 | 37.28 | 1,460,729 | -0.42(-1.11%) |
Sep 03, 2015 | 37.27 | 37.77 | 37.16 | 37.70 | 1,933,022 | +0.49(+1.32%) |
Sep 02, 2015 | 37.82 | 37.83 | 37.01 | 37.21 | 2,051,631 | -0.27(-0.72%) |
Sep 01, 2015 | 37.93 | 37.99 | 37.37 | 37.48 | 3,609,166 | -0.85(-2.22%) |
Aug 31, 2015 | 38.33 | 38.56 | 37.79 | 38.33 | 2,008,429 | -0.12(-0.31%) |
Aug 28, 2015 | 38.19 | 38.48 | 37.75 | 38.45 | 2,596,833 | +0.08(+0.22%) |
Aug 27, 2015 | 37.96 | 38.59 | 37.45 | 38.37 | 3,257,774 | +1.21(+3.25%) |
Aug 26, 2015 | 37.60 | 37.65 | 36.40 | 37.16 | 5,038,735 | +0.44(+1.20%) |
Aug 25, 2015 | 39.24 | 39.24 | 36.71 | 36.72 | 3,558,452 | -1.12(-2.96%) |
Aug 24, 2015 | 36.48 | 38.84 | 35.93 | 37.83 | 3,547,461 | -1.04(-2.67%) |
Aug 21, 2015 | 39.63 | 39.96 | 38.53 | 38.87 | 3,478,453 | -1.24(-3.10%) |
Aug 20, 2015 | 40.63 | 40.69 | 40.09 | 40.11 | 2,478,435 | -1.04(-2.53%) |
Aug 19, 2015 | 41.84 | 41.87 | 40.96 | 41.16 | 1,580,693 | -0.94(-2.23%) |
Aug 18, 2015 | 42.17 | 42.24 | 41.79 | 42.10 | 1,805,635 | -0.19(-0.46%) |
Aug 17, 2015 | 42.51 | 42.53 | 42.04 | 42.29 | 1,607,139 | -0.44(-1.02%) |
Aug 14, 2015 | 42.70 | 43.02 | 42.55 | 42.73 | 1,210,158 | +0.00(+0.00%) |
Aug 13, 2015 | 42.22 | 42.87 | 42.17 | 42.73 | 1,731,913 | -0.03(-0.06%) |
Aug 12, 2015 | 42.28 | 42.84 | 42.04 | 42.75 | 1,460,115 | +0.13(+0.31%) |
Aug 11, 2015 | 43.02 | 43.03 | 42.09 | 42.62 | 2,752,244 | -1.00(-2.30%) |
Aug 10, 2015 | 42.98 | 43.69 | 42.85 | 43.62 | 1,779,197 | +0.69(+1.61%) |
Aug 07, 2015 | 42.74 | 43.11 | 42.64 | 42.93 | 1,886,643 | -0.24(-0.56%) |
Aug 06, 2015 | 43.52 | 43.52 | 42.71 | 43.18 | 1,658,492 | -0.26(-0.59%) |
Aug 05, 2015 | 43.60 | 43.76 | 43.33 | 43.43 | 1,583,439 | +0.10(+0.22%) |
Aug 04, 2015 | 42.91 | 43.62 | 42.75 | 43.33 | 1,861,655 | +0.47(+1.10%) |
Aug 03, 2015 | 43.00 | 43.22 | 42.65 | 42.86 | 1,382,129 | -0.27(-0.62%) |
Jul 31, 2015 | 43.38 | 43.58 | 42.95 | 43.13 | 1,145,876 | -0.19(-0.43%) |
Jul 30, 2015 | 42.95 | 43.41 | 42.89 | 43.32 | 1,342,078 | +0.11(+0.26%) |
Jul 29, 2015 | 42.57 | 43.27 | 42.53 | 43.21 | 1,892,307 | +0.64(+1.49%) |
Jul 28, 2015 | 41.89 | 42.84 | 41.80 | 42.57 | 2,109,470 | +0.95(+2.29%) |
Jul 27, 2015 | 41.65 | 41.96 | 41.46 | 41.62 | 1,866,514 | -0.08(-0.18%) |
Jul 24, 2015 | 41.57 | 42.17 | 41.46 | 41.70 | 2,493,324 | +0.09(+0.22%) |
Jul 23, 2015 | 42.28 | 42.28 | 41.30 | 41.61 | 2,574,016 | -0.54(-1.28%) |
Jul 22, 2015 | 42.08 | 42.36 | 41.90 | 42.15 | 2,542,208 | -0.28(-0.67%) |
Jul 21, 2015 | 42.40 | 42.88 | 41.76 | 42.43 | 5,497,436 | +0.98(+2.37%) |
Jul 20, 2015 | 41.43 | 41.64 | 41.03 | 41.45 | 2,688,128 | +0.08(+0.20%) |
Jul 17, 2015 | 40.89 | 41.37 | 40.82 | 41.37 | 2,327,478 | +0.48(+1.18%) |
Jul 16, 2015 | 40.94 | 40.96 | 40.58 | 40.88 | 3,583,549 | -0.06(-0.15%) |
Jul 15, 2015 | 40.49 | 41.03 | 40.39 | 40.94 | 3,603,278 | +0.47(+1.16%) |
Jul 14, 2015 | 40.14 | 40.49 | 39.74 | 40.47 | 2,357,117 | +0.32(+0.81%) |
Jul 13, 2015 | 39.76 | 40.20 | 39.62 | 40.15 | 2,166,484 | +0.46(+1.15%) |
Jul 10, 2015 | 39.36 | 39.74 | 39.09 | 39.69 | 1,423,051 | +0.67(+1.72%) |
Jul 09, 2015 | 39.67 | 39.93 | 38.95 | 39.02 | 1,571,885 | -0.27(-0.69%) |
Jul 08, 2015 | 39.59 | 39.81 | 39.19 | 39.29 | 1,288,494 | -0.72(-1.80%) |
Jul 07, 2015 | 39.72 | 40.12 | 39.24 | 40.01 | 2,024,425 | +0.18(+0.45%) |
Jul 06, 2015 | 40.15 | 40.54 | 39.78 | 39.83 | 1,256,292 | -0.62(-1.54%) |
Jul 02, 2015 | 40.00 | 40.45 | 40.45 | 40.45 | 1,521,450 | +0.32(+0.81%) |