Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.39 | 39.24 | 38.18 | 39.13 | 2,876,975 | +1.27(+3.35%) |
Sep 29, 2015 | 37.88 | 38.36 | 37.31 | 37.86 | 4,765,834 | +0.10(+0.26%) |
Sep 28, 2015 | 39.72 | 39.79 | 37.00 | 37.76 | 4,012,153 | -2.24(-5.60%) |
Sep 25, 2015 | 41.23 | 41.34 | 39.71 | 40.00 | 2,382,601 | -0.71(-1.74%) |
Sep 24, 2015 | 40.86 | 41.02 | 40.40 | 40.71 | 2,452,119 | -0.48(-1.17%) |
Sep 23, 2015 | 41.34 | 41.60 | 40.87 | 41.19 | 1,746,093 | -0.20(-0.48%) |
Sep 22, 2015 | 41.10 | 41.53 | 40.96 | 41.39 | 1,897,787 | -0.37(-0.89%) |
Sep 21, 2015 | 41.83 | 42.25 | 41.18 | 41.76 | 1,704,983 | +0.15(+0.36%) |
Sep 18, 2015 | 41.63 | 42.37 | 41.14 | 41.61 | 5,657,084 | -0.38(-0.90%) |
Sep 17, 2015 | 41.64 | 42.58 | 41.53 | 41.99 | 2,415,464 | +0.47(+1.13%) |
Sep 16, 2015 | 41.58 | 41.60 | 40.71 | 41.52 | 2,424,754 | +0.38(+0.92%) |
Sep 15, 2015 | 40.69 | 41.33 | 40.32 | 41.14 | 2,288,923 | +0.68(+1.68%) |
Sep 14, 2015 | 40.19 | 40.46 | 39.88 | 40.46 | 1,980,363 | +0.35(+0.87%) |
Sep 11, 2015 | 39.45 | 40.22 | 39.37 | 40.11 | 1,899,855 | +0.72(+1.83%) |
Sep 10, 2015 | 38.90 | 39.66 | 38.75 | 39.39 | 1,721,151 | +0.45(+1.16%) |
Sep 09, 2015 | 40.00 | 40.00 | 38.86 | 38.94 | 2,321,176 | -0.73(-1.84%) |
Sep 08, 2015 | 39.14 | 39.78 | 38.69 | 39.67 | 4,154,989 | +1.14(+2.96%) |
Sep 04, 2015 | 38.00 | 38.53 | 38.53 | 38.53 | 2,755,100 | +0.10(+0.26%) |
Sep 03, 2015 | 38.12 | 38.82 | 38.12 | 38.43 | 2,638,855 | +0.55(+1.45%) |
Sep 02, 2015 | 38.22 | 38.44 | 37.32 | 37.88 | 3,956,188 | +0.66(+1.77%) |
Sep 01, 2015 | 38.28 | 38.48 | 37.07 | 37.22 | 4,686,420 | -1.59(-4.10%) |
Aug 31, 2015 | 39.42 | 39.71 | 38.69 | 38.81 | 1,855,196 | -0.95(-2.39%) |
Aug 28, 2015 | 39.24 | 39.78 | 38.52 | 39.76 | 2,210,599 | +0.45(+1.14%) |
Aug 27, 2015 | 39.29 | 39.47 | 38.71 | 39.31 | 2,317,214 | +0.59(+1.52%) |
Aug 26, 2015 | 38.97 | 39.18 | 37.59 | 38.72 | 4,274,606 | +0.72(+1.89%) |
Aug 25, 2015 | 39.30 | 39.32 | 37.97 | 38.00 | 3,847,552 | -0.03(-0.08%) |
Aug 24, 2015 | 37.22 | 38.81 | 35.80 | 38.03 | 6,556,415 | -1.71(-4.30%) |
Aug 21, 2015 | 40.52 | 40.83 | 39.67 | 39.74 | 3,236,602 | -1.13(-2.76%) |
Aug 20, 2015 | 41.91 | 42.17 | 40.86 | 40.87 | 1,815,941 | -1.34(-3.17%) |
Aug 19, 2015 | 42.58 | 42.60 | 41.93 | 42.21 | 2,210,654 | -0.39(-0.92%) |
Aug 18, 2015 | 42.42 | 43.00 | 42.23 | 42.60 | 2,270,068 | -0.32(-0.75%) |
Aug 17, 2015 | 42.41 | 42.99 | 42.09 | 42.92 | 2,382,455 | +0.47(+1.11%) |
Aug 14, 2015 | 41.49 | 42.48 | 41.49 | 42.45 | 3,896,635 | +0.72(+1.73%) |
Aug 13, 2015 | 42.09 | 42.26 | 41.68 | 41.73 | 4,395,991 | -0.17(-0.41%) |
Aug 12, 2015 | 40.95 | 42.08 | 40.69 | 41.90 | 4,622,208 | +0.66(+1.60%) |
Aug 11, 2015 | 41.20 | 41.66 | 40.95 | 41.24 | 3,349,920 | -0.27(-0.65%) |
Aug 10, 2015 | 41.02 | 41.88 | 40.80 | 41.51 | 4,154,978 | +0.77(+1.89%) |
Aug 07, 2015 | 40.32 | 40.77 | 39.76 | 40.74 | 5,105,802 | +0.32(+0.79%) |
Aug 06, 2015 | 42.13 | 42.43 | 40.40 | 40.42 | 5,881,180 | -1.86(-4.40%) |
Aug 05, 2015 | 41.48 | 42.48 | 41.48 | 42.28 | 6,678,630 | +0.89(+2.15%) |
Aug 04, 2015 | 40.60 | 41.99 | 40.60 | 41.39 | 7,872,631 | -0.18(-0.43%) |
Aug 03, 2015 | 41.67 | 41.99 | 41.29 | 41.57 | 3,371,480 | -0.09(-0.22%) |
Jul 31, 2015 | 40.85 | 41.71 | 40.78 | 41.66 | 4,317,954 | +0.91(+2.23%) |
Jul 30, 2015 | 41.50 | 42.35 | 40.68 | 40.75 | 12,760,948 | +2.72(+7.15%) |
Jul 29, 2015 | 37.60 | 38.11 | 37.45 | 38.03 | 3,014,979 | +0.49(+1.31%) |
Jul 28, 2015 | 37.84 | 37.84 | 37.25 | 37.54 | 4,239,743 | -0.12(-0.32%) |
Jul 27, 2015 | 37.66 | 37.77 | 37.34 | 37.66 | 2,055,915 | -0.25(-0.66%) |
Jul 24, 2015 | 37.92 | 38.13 | 37.53 | 37.91 | 2,941,428 | +0.29(+0.77%) |
Jul 23, 2015 | 37.98 | 38.05 | 37.59 | 37.62 | 2,072,560 | -0.37(-0.97%) |
Jul 22, 2015 | 37.84 | 38.12 | 37.75 | 37.99 | 2,655,278 | +0.09(+0.25%) |
Jul 21, 2015 | 38.05 | 38.12 | 37.70 | 37.90 | 1,344,728 | -0.00(-0.01%) |
Jul 20, 2015 | 38.15 | 38.24 | 37.77 | 37.90 | 1,858,396 | -0.11(-0.29%) |
Jul 17, 2015 | 38.22 | 38.22 | 37.83 | 38.01 | 1,477,983 | -0.09(-0.24%) |
Jul 16, 2015 | 37.96 | 38.55 | 37.48 | 38.10 | 4,599,231 | -0.24(-0.63%) |
Jul 15, 2015 | 38.56 | 38.83 | 38.31 | 38.34 | 2,247,626 | -0.06(-0.16%) |
Jul 14, 2015 | 38.49 | 39.35 | 38.33 | 38.40 | 3,848,884 | -0.84(-2.14%) |
Jul 13, 2015 | 38.49 | 39.30 | 38.40 | 39.24 | 3,152,722 | +0.53(+1.37%) |
Jul 10, 2015 | 38.39 | 38.79 | 38.16 | 38.71 | 2,770,150 | +0.75(+1.98%) |
Jul 09, 2015 | 38.23 | 38.32 | 37.95 | 37.96 | 2,462,544 | +0.16(+0.42%) |
Jul 08, 2015 | 38.57 | 38.68 | 37.63 | 37.80 | 6,609,805 | -1.00(-2.58%) |
Jul 07, 2015 | 38.50 | 38.98 | 38.22 | 38.80 | 3,041,928 | +0.46(+1.20%) |
Jul 06, 2015 | 38.05 | 38.41 | 37.78 | 38.34 | 2,390,400 | -0.07(-0.18%) |
Jul 02, 2015 | 38.16 | 38.41 | 38.41 | 38.41 | 2,480,600 | +0.28(+0.73%) |