Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.90 | 39.25 | 38.59 | 39.08 | 1,744,934 | +0.48(+1.24%) |
Sep 29, 2015 | 38.24 | 38.65 | 37.90 | 38.60 | 2,388,078 | +0.44(+1.16%) |
Sep 28, 2015 | 38.60 | 38.74 | 37.94 | 38.16 | 1,637,560 | -0.60(-1.54%) |
Sep 25, 2015 | 39.33 | 39.50 | 38.68 | 38.76 | 1,005,974 | -0.18(-0.47%) |
Sep 24, 2015 | 38.58 | 39.09 | 38.41 | 38.94 | 1,014,484 | +0.11(+0.28%) |
Sep 23, 2015 | 38.82 | 39.06 | 38.45 | 38.83 | 1,201,385 | -0.02(-0.04%) |
Sep 22, 2015 | 38.93 | 39.11 | 38.59 | 38.84 | 1,320,428 | -0.43(-1.10%) |
Sep 21, 2015 | 39.47 | 40.01 | 39.13 | 39.28 | 1,465,178 | -0.09(-0.24%) |
Sep 18, 2015 | 39.78 | 40.37 | 39.24 | 39.37 | 2,593,766 | -1.08(-2.67%) |
Sep 17, 2015 | 40.83 | 41.13 | 40.27 | 40.45 | 1,388,377 | -0.45(-1.10%) |
Sep 16, 2015 | 39.95 | 40.95 | 39.87 | 40.90 | 1,127,208 | +0.87(+2.18%) |
Sep 15, 2015 | 39.76 | 40.21 | 39.42 | 40.02 | 1,142,268 | +0.32(+0.79%) |
Sep 14, 2015 | 40.09 | 40.36 | 39.57 | 39.71 | 1,026,749 | -0.31(-0.77%) |
Sep 11, 2015 | 39.41 | 40.13 | 39.11 | 40.02 | 1,122,829 | +0.45(+1.13%) |
Sep 10, 2015 | 39.65 | 40.17 | 39.37 | 39.57 | 1,762,164 | -0.15(-0.38%) |
Sep 09, 2015 | 40.49 | 40.83 | 39.65 | 39.72 | 1,583,322 | -0.66(-1.64%) |
Sep 08, 2015 | 39.85 | 40.44 | 39.64 | 40.38 | 1,367,777 | +1.14(+2.90%) |
Sep 04, 2015 | 39.08 | 39.24 | 39.24 | 39.24 | 882,254 | -0.20(-0.52%) |
Sep 03, 2015 | 39.44 | 39.89 | 39.34 | 39.45 | 1,405,808 | +0.02(+0.06%) |
Sep 02, 2015 | 39.08 | 39.46 | 38.73 | 39.42 | 1,167,232 | +0.69(+1.78%) |
Sep 01, 2015 | 38.71 | 39.44 | 38.63 | 38.73 | 2,285,484 | -0.65(-1.66%) |
Aug 31, 2015 | 39.52 | 39.75 | 39.16 | 39.38 | 1,382,267 | -0.21(-0.54%) |
Aug 28, 2015 | 38.97 | 39.72 | 38.52 | 39.59 | 2,402,997 | +0.63(+1.61%) |
Aug 27, 2015 | 38.13 | 39.14 | 38.01 | 38.97 | 2,880,694 | +1.49(+3.98%) |
Aug 26, 2015 | 37.65 | 37.86 | 36.86 | 37.47 | 3,474,464 | +0.56(+1.51%) |
Aug 25, 2015 | 37.91 | 38.19 | 36.85 | 36.92 | 2,514,288 | -0.08(-0.21%) |
Aug 24, 2015 | 35.62 | 38.27 | 35.30 | 36.99 | 4,157,464 | -1.85(-4.75%) |
Aug 21, 2015 | 39.97 | 40.34 | 38.82 | 38.84 | 2,860,013 | -1.66(-4.09%) |
Aug 20, 2015 | 41.47 | 41.60 | 40.45 | 40.50 | 2,998,708 | -1.46(-3.48%) |
Aug 19, 2015 | 41.40 | 42.02 | 40.87 | 41.96 | 2,741,900 | +0.63(+1.52%) |
Aug 18, 2015 | 41.58 | 42.29 | 40.39 | 41.33 | 6,096,808 | +1.50(+3.77%) |
Aug 17, 2015 | 39.59 | 40.26 | 39.31 | 39.83 | 4,784,000 | +0.24(+0.60%) |
Aug 14, 2015 | 39.66 | 40.10 | 39.39 | 39.59 | 2,168,347 | -0.03(-0.08%) |
Aug 13, 2015 | 39.52 | 40.08 | 38.97 | 39.63 | 2,658,779 | -0.30(-0.75%) |
Aug 12, 2015 | 39.68 | 40.07 | 39.01 | 39.92 | 1,712,517 | -0.09(-0.22%) |
Aug 11, 2015 | 39.79 | 40.77 | 39.78 | 40.01 | 2,056,496 | -0.38(-0.93%) |
Aug 10, 2015 | 39.55 | 40.65 | 39.55 | 40.39 | 2,051,591 | +1.06(+2.70%) |
Aug 07, 2015 | 39.10 | 39.46 | 38.83 | 39.33 | 1,408,480 | +0.05(+0.12%) |
Aug 06, 2015 | 40.77 | 41.02 | 39.22 | 39.28 | 2,125,857 | -1.57(-3.85%) |
Aug 05, 2015 | 40.67 | 41.17 | 40.58 | 40.85 | 1,365,989 | +0.35(+0.87%) |
Aug 04, 2015 | 39.90 | 41.04 | 39.55 | 40.50 | 1,984,821 | +0.72(+1.82%) |
Aug 03, 2015 | 40.07 | 40.24 | 39.56 | 39.77 | 899,627 | -0.27(-0.69%) |
Jul 31, 2015 | 39.69 | 40.14 | 39.40 | 40.05 | 1,002,225 | +0.46(+1.15%) |
Jul 30, 2015 | 39.62 | 39.87 | 39.47 | 39.59 | 792,844 | -0.05(-0.14%) |
Jul 29, 2015 | 39.02 | 39.72 | 39.00 | 39.65 | 1,251,598 | +0.60(+1.53%) |
Jul 28, 2015 | 38.79 | 39.14 | 38.33 | 39.05 | 1,434,476 | +0.37(+0.95%) |
Jul 27, 2015 | 38.88 | 39.23 | 38.49 | 38.68 | 1,668,481 | -0.49(-1.26%) |
Jul 24, 2015 | 39.65 | 39.70 | 39.12 | 39.18 | 963,676 | -0.43(-1.09%) |
Jul 23, 2015 | 40.32 | 40.58 | 39.57 | 39.61 | 1,442,723 | -0.64(-1.58%) |
Jul 22, 2015 | 39.64 | 40.28 | 39.44 | 40.25 | 1,023,145 | +0.60(+1.53%) |
Jul 21, 2015 | 39.96 | 40.22 | 39.62 | 39.64 | 1,531,089 | -0.30(-0.75%) |
Jul 20, 2015 | 40.40 | 40.87 | 39.88 | 39.94 | 1,912,375 | -0.49(-1.22%) |
Jul 17, 2015 | 41.10 | 41.10 | 40.40 | 40.43 | 1,748,368 | -0.73(-1.77%) |
Jul 16, 2015 | 40.81 | 41.28 | 40.60 | 41.17 | 1,503,171 | +0.48(+1.18%) |
Jul 15, 2015 | 40.70 | 40.97 | 40.40 | 40.69 | 1,122,656 | -0.01(-0.02%) |
Jul 14, 2015 | 40.76 | 41.08 | 40.60 | 40.69 | 1,277,068 | -0.02(-0.04%) |
Jul 13, 2015 | 40.57 | 41.01 | 40.50 | 40.71 | 1,119,121 | +0.49(+1.23%) |
Jul 10, 2015 | 39.88 | 40.32 | 39.80 | 40.21 | 1,027,174 | +0.63(+1.59%) |
Jul 09, 2015 | 40.84 | 40.84 | 39.23 | 39.59 | 2,573,212 | -0.95(-2.35%) |
Jul 08, 2015 | 41.02 | 41.39 | 40.36 | 40.54 | 1,767,537 | -0.38(-0.94%) |
Jul 07, 2015 | 40.97 | 41.18 | 40.24 | 40.92 | 1,824,667 | +0.05(+0.13%) |
Jul 06, 2015 | 39.95 | 40.94 | 39.77 | 40.87 | 1,601,247 | +0.64(+1.58%) |
Jul 02, 2015 | 40.84 | 40.23 | 40.23 | 40.23 | 1,122,453 | -0.48(-1.18%) |