Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 39.56 | 40.07 | 39.34 | 40.06 | 2,509,630 | +0.97(+2.49%) |
Sep 29, 2015 | 38.83 | 39.31 | 38.67 | 39.09 | 1,734,549 | +0.25(+0.64%) |
Sep 28, 2015 | 39.25 | 39.43 | 38.75 | 38.84 | 2,211,888 | -0.59(-1.50%) |
Sep 25, 2015 | 39.23 | 39.89 | 39.16 | 39.43 | 1,665,521 | +0.61(+1.56%) |
Sep 24, 2015 | 38.34 | 39.07 | 38.12 | 38.83 | 1,874,755 | +0.01(+0.02%) |
Sep 23, 2015 | 39.71 | 39.91 | 38.81 | 38.82 | 1,856,323 | -0.95(-2.38%) |
Sep 22, 2015 | 40.34 | 40.34 | 39.38 | 39.76 | 2,354,065 | -1.11(-2.71%) |
Sep 21, 2015 | 40.20 | 41.03 | 39.91 | 40.87 | 2,834,445 | +0.98(+2.46%) |
Sep 18, 2015 | 40.86 | 40.87 | 39.86 | 39.89 | 1,957,406 | -1.04(-2.55%) |
Sep 17, 2015 | 40.63 | 41.49 | 40.63 | 40.94 | 2,143,617 | +0.14(+0.35%) |
Sep 16, 2015 | 39.72 | 40.89 | 39.61 | 40.79 | 2,211,765 | +1.14(+2.88%) |
Sep 15, 2015 | 39.02 | 39.81 | 38.97 | 39.65 | 1,629,001 | +0.70(+1.79%) |
Sep 14, 2015 | 38.99 | 39.31 | 38.91 | 38.95 | 1,414,866 | -0.06(-0.16%) |
Sep 11, 2015 | 39.24 | 39.45 | 38.92 | 39.02 | 1,254,944 | -0.25(-0.65%) |
Sep 10, 2015 | 38.82 | 39.49 | 38.80 | 39.27 | 1,807,797 | +0.33(+0.85%) |
Sep 09, 2015 | 39.25 | 39.63 | 38.87 | 38.94 | 1,768,289 | +0.11(+0.27%) |
Sep 08, 2015 | 38.74 | 38.89 | 38.46 | 38.83 | 1,543,339 | +1.13(+2.99%) |
Sep 04, 2015 | 37.83 | 37.70 | 37.70 | 37.70 | 1,444,481 | -0.42(-1.11%) |
Sep 03, 2015 | 37.69 | 38.20 | 37.58 | 38.13 | 1,911,521 | +0.50(+1.32%) |
Sep 02, 2015 | 38.25 | 38.25 | 37.43 | 37.63 | 2,028,810 | -0.27(-0.72%) |
Sep 01, 2015 | 38.36 | 38.41 | 37.79 | 37.90 | 3,569,020 | -0.86(-2.22%) |
Aug 31, 2015 | 38.76 | 38.99 | 38.21 | 38.76 | 1,986,089 | -0.12(-0.31%) |
Aug 28, 2015 | 38.62 | 38.91 | 38.18 | 38.88 | 2,567,949 | +0.08(+0.22%) |
Aug 27, 2015 | 38.39 | 39.02 | 37.87 | 38.80 | 3,221,538 | +1.22(+3.25%) |
Aug 26, 2015 | 38.02 | 38.07 | 36.81 | 37.58 | 4,982,688 | +0.45(+1.20%) |
Aug 25, 2015 | 39.68 | 39.69 | 37.12 | 37.13 | 3,518,871 | -1.13(-2.96%) |
Aug 24, 2015 | 36.89 | 39.27 | 36.33 | 38.26 | 3,508,002 | -1.05(-2.67%) |
Aug 21, 2015 | 40.08 | 40.41 | 38.96 | 39.31 | 3,439,762 | -1.26(-3.10%) |
Aug 20, 2015 | 41.09 | 41.15 | 40.54 | 40.57 | 2,450,867 | -1.05(-2.53%) |
Aug 19, 2015 | 42.31 | 42.34 | 41.42 | 41.62 | 1,563,111 | -0.95(-2.23%) |
Aug 18, 2015 | 42.64 | 42.71 | 42.26 | 42.57 | 1,785,551 | -0.20(-0.46%) |
Aug 17, 2015 | 42.99 | 43.01 | 42.51 | 42.77 | 1,589,263 | -0.44(-1.02%) |
Aug 14, 2015 | 43.18 | 43.50 | 43.03 | 43.21 | 1,196,697 | +0.00(+0.00%) |
Aug 13, 2015 | 42.70 | 43.35 | 42.64 | 43.21 | 1,712,649 | -0.03(-0.06%) |
Aug 12, 2015 | 42.75 | 43.32 | 42.52 | 43.23 | 1,443,874 | +0.13(+0.31%) |
Aug 11, 2015 | 43.51 | 43.51 | 42.56 | 43.10 | 2,721,630 | -1.01(-2.30%) |
Aug 10, 2015 | 43.47 | 44.19 | 43.33 | 44.12 | 1,759,407 | +0.70(+1.61%) |
Aug 07, 2015 | 43.22 | 43.59 | 43.12 | 43.42 | 1,865,658 | -0.24(-0.56%) |
Aug 06, 2015 | 44.01 | 44.01 | 43.19 | 43.66 | 1,640,045 | -0.26(-0.59%) |
Aug 05, 2015 | 44.09 | 44.25 | 43.82 | 43.92 | 1,565,826 | +0.10(+0.22%) |
Aug 04, 2015 | 43.39 | 44.12 | 43.23 | 43.82 | 1,840,948 | +0.48(+1.10%) |
Aug 03, 2015 | 43.49 | 43.70 | 43.13 | 43.35 | 1,366,755 | -0.27(-0.62%) |
Jul 31, 2015 | 43.87 | 44.07 | 43.43 | 43.62 | 1,133,130 | -0.19(-0.43%) |
Jul 30, 2015 | 43.43 | 43.90 | 43.37 | 43.81 | 1,327,150 | +0.11(+0.26%) |
Jul 29, 2015 | 43.05 | 43.75 | 43.00 | 43.70 | 1,871,259 | +0.64(+1.49%) |
Jul 28, 2015 | 42.36 | 43.33 | 42.27 | 43.05 | 2,086,006 | +0.96(+2.29%) |
Jul 27, 2015 | 42.12 | 42.43 | 41.93 | 42.09 | 1,845,752 | -0.08(-0.18%) |
Jul 24, 2015 | 42.04 | 42.65 | 41.93 | 42.17 | 2,465,590 | +0.09(+0.22%) |
Jul 23, 2015 | 42.75 | 42.75 | 41.77 | 42.08 | 2,545,385 | -0.54(-1.28%) |
Jul 22, 2015 | 42.55 | 42.84 | 42.37 | 42.62 | 2,513,930 | -0.29(-0.67%) |
Jul 21, 2015 | 42.88 | 43.36 | 42.23 | 42.91 | 5,436,288 | +0.99(+2.37%) |
Jul 20, 2015 | 41.89 | 42.11 | 41.49 | 41.91 | 2,658,227 | +0.08(+0.20%) |
Jul 17, 2015 | 41.35 | 41.83 | 41.28 | 41.83 | 2,301,589 | +0.49(+1.18%) |
Jul 16, 2015 | 41.40 | 41.42 | 41.03 | 41.34 | 3,543,689 | -0.06(-0.15%) |
Jul 15, 2015 | 40.94 | 41.50 | 40.85 | 41.40 | 3,563,198 | +0.48(+1.16%) |
Jul 14, 2015 | 40.59 | 40.95 | 40.19 | 40.93 | 2,330,898 | +0.33(+0.81%) |
Jul 13, 2015 | 40.21 | 40.66 | 40.06 | 40.60 | 2,142,386 | +0.46(+1.15%) |
Jul 10, 2015 | 39.80 | 40.19 | 39.52 | 40.14 | 1,407,222 | +0.68(+1.72%) |
Jul 09, 2015 | 40.11 | 40.38 | 39.39 | 39.46 | 1,554,400 | -0.27(-0.69%) |
Jul 08, 2015 | 40.03 | 40.26 | 39.63 | 39.73 | 1,274,162 | -0.73(-1.80%) |
Jul 07, 2015 | 40.17 | 40.57 | 39.68 | 40.46 | 2,001,907 | +0.18(+0.45%) |
Jul 06, 2015 | 40.60 | 40.99 | 40.23 | 40.28 | 1,242,318 | -0.63(-1.54%) |
Jul 02, 2015 | 40.45 | 40.91 | 40.91 | 40.91 | 1,504,527 | +0.33(+0.81%) |