Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 36.40 | 36.51 | 35.99 | 36.40 | 17,205,746 | +0.55(+1.52%) |
Sep 29, 2015 | 35.80 | 36.33 | 35.52 | 35.85 | 17,373,612 | +0.17(+0.48%) |
Sep 28, 2015 | 36.33 | 36.38 | 35.44 | 35.68 | 27,343,244 | -0.87(-2.38%) |
Sep 25, 2015 | 37.52 | 37.82 | 36.20 | 36.55 | 20,793,120 | -0.73(-1.96%) |
Sep 24, 2015 | 37.24 | 37.48 | 37.01 | 37.28 | 14,258,456 | -0.32(-0.86%) |
Sep 23, 2015 | 37.39 | 37.91 | 37.13 | 37.60 | 13,645,497 | +0.21(+0.57%) |
Sep 22, 2015 | 37.25 | 37.58 | 37.04 | 37.39 | 17,363,750 | -0.18(-0.47%) |
Sep 21, 2015 | 38.64 | 38.64 | 37.35 | 37.57 | 23,399,102 | -0.85(-2.21%) |
Sep 18, 2015 | 39.56 | 39.70 | 38.25 | 38.42 | 39,350,568 | -1.35(-3.39%) |
Sep 17, 2015 | 39.68 | 40.16 | 39.07 | 39.76 | 30,939,690 | +0.07(+0.17%) |
Sep 16, 2015 | 39.43 | 39.77 | 39.29 | 39.70 | 11,780,757 | +0.24(+0.60%) |
Sep 15, 2015 | 38.89 | 39.71 | 38.81 | 39.46 | 16,002,135 | +0.89(+2.31%) |
Sep 14, 2015 | 38.41 | 38.86 | 38.31 | 38.57 | 11,929,978 | +0.18(+0.48%) |
Sep 11, 2015 | 38.47 | 38.65 | 38.11 | 38.39 | 16,407,364 | -0.15(-0.38%) |
Sep 10, 2015 | 38.02 | 38.88 | 37.91 | 38.53 | 19,243,436 | +0.58(+1.52%) |
Sep 09, 2015 | 38.89 | 38.98 | 37.87 | 37.96 | 15,186,656 | -0.56(-1.44%) |
Sep 08, 2015 | 38.75 | 38.75 | 38.15 | 38.51 | 20,468,368 | +0.80(+2.13%) |
Sep 04, 2015 | 38.08 | 37.71 | 37.71 | 37.71 | 19,826,354 | -0.77(-2.01%) |
Sep 03, 2015 | 38.94 | 39.14 | 38.45 | 38.48 | 16,620,722 | -0.24(-0.62%) |
Sep 02, 2015 | 38.86 | 38.94 | 38.26 | 38.72 | 17,964,938 | +0.33(+0.86%) |
Sep 01, 2015 | 38.49 | 38.91 | 38.15 | 38.39 | 21,544,864 | -0.96(-2.45%) |
Aug 31, 2015 | 40.29 | 40.42 | 39.19 | 39.36 | 17,669,738 | -1.11(-2.74%) |
Aug 28, 2015 | 40.04 | 40.50 | 39.90 | 40.47 | 17,508,274 | +0.31(+0.76%) |
Aug 27, 2015 | 40.40 | 40.49 | 39.21 | 40.16 | 22,075,796 | +0.39(+0.97%) |
Aug 26, 2015 | 39.03 | 39.91 | 38.37 | 39.78 | 31,318,444 | +2.38(+6.35%) |
Aug 25, 2015 | 40.49 | 40.50 | 37.28 | 37.40 | 31,261,160 | -2.06(-5.22%) |
Aug 24, 2015 | 38.79 | 40.30 | 33.40 | 39.46 | 33,982,800 | -1.30(-3.19%) |
Aug 21, 2015 | 41.36 | 42.12 | 40.76 | 40.76 | 24,124,058 | -0.86(-2.07%) |
Aug 20, 2015 | 42.60 | 42.79 | 41.47 | 41.63 | 32,417,646 | -1.98(-4.54%) |
Aug 19, 2015 | 43.36 | 43.91 | 43.26 | 43.61 | 10,926,569 | +0.00(+0.00%) |
Aug 18, 2015 | 43.61 | 43.82 | 43.53 | 43.61 | 9,299,876 | -0.04(-0.08%) |
Aug 17, 2015 | 42.98 | 43.67 | 42.82 | 43.64 | 8,364,547 | +0.39(+0.90%) |
Aug 14, 2015 | 43.13 | 43.54 | 43.03 | 43.26 | 12,951,524 | +0.15(+0.34%) |
Aug 13, 2015 | 42.79 | 43.45 | 42.76 | 43.11 | 14,991,143 | +0.53(+1.24%) |
Aug 12, 2015 | 41.87 | 42.60 | 41.75 | 42.58 | 10,678,454 | +0.37(+0.87%) |
Aug 11, 2015 | 42.34 | 42.53 | 42.07 | 42.22 | 9,684,282 | -0.48(-1.11%) |
Aug 10, 2015 | 42.58 | 42.84 | 42.58 | 42.69 | 6,912,431 | +0.32(+0.76%) |
Aug 07, 2015 | 42.65 | 42.72 | 42.15 | 42.37 | 13,288,070 | -0.34(-0.79%) |
Aug 06, 2015 | 43.24 | 43.31 | 42.63 | 42.71 | 9,603,995 | -0.49(-1.13%) |
Aug 05, 2015 | 43.18 | 43.32 | 42.95 | 43.20 | 7,801,865 | +0.29(+0.68%) |
Aug 04, 2015 | 43.45 | 43.47 | 42.66 | 42.90 | 9,487,436 | -0.26(-0.59%) |
Aug 03, 2015 | 43.34 | 43.45 | 42.74 | 43.16 | 9,312,203 | +0.07(+0.15%) |
Jul 31, 2015 | 43.12 | 43.36 | 42.90 | 43.09 | 11,974,717 | +0.32(+0.75%) |
Jul 30, 2015 | 42.85 | 42.99 | 42.60 | 42.77 | 9,562,526 | -0.01(-0.03%) |
Jul 29, 2015 | 42.17 | 42.99 | 42.13 | 42.79 | 17,616,352 | +0.75(+1.77%) |
Jul 28, 2015 | 41.31 | 42.13 | 40.81 | 42.04 | 22,420,132 | +0.39(+0.93%) |
Jul 27, 2015 | 41.98 | 41.99 | 41.39 | 41.65 | 20,367,156 | -0.31(-0.73%) |
Jul 24, 2015 | 42.18 | 42.31 | 41.90 | 41.96 | 10,736,018 | -0.48(-1.14%) |
Jul 23, 2015 | 42.78 | 42.78 | 42.35 | 42.44 | 8,813,130 | -0.04(-0.10%) |
Jul 22, 2015 | 42.77 | 43.15 | 42.40 | 42.49 | 11,790,469 | -0.39(-0.92%) |
Jul 21, 2015 | 43.12 | 43.14 | 42.87 | 42.88 | 9,485,127 | -0.24(-0.56%) |
Jul 20, 2015 | 43.09 | 43.27 | 43.02 | 43.12 | 7,794,685 | +0.13(+0.31%) |
Jul 17, 2015 | 42.90 | 43.07 | 42.82 | 42.99 | 9,561,838 | +0.00(+0.00%) |
Jul 16, 2015 | 42.77 | 43.03 | 42.65 | 42.99 | 7,284,969 | +0.44(+1.03%) |
Jul 15, 2015 | 42.51 | 42.80 | 42.44 | 42.55 | 7,865,155 | +0.02(+0.05%) |
Jul 14, 2015 | 42.32 | 42.60 | 42.16 | 42.53 | 9,898,810 | +0.23(+0.55%) |
Jul 13, 2015 | 42.58 | 42.79 | 42.16 | 42.30 | 12,496,396 | -0.06(-0.14%) |
Jul 10, 2015 | 42.44 | 42.58 | 42.09 | 42.36 | 11,010,084 | +0.42(+0.99%) |
Jul 09, 2015 | 42.42 | 42.52 | 41.92 | 41.94 | 11,872,550 | +0.02(+0.05%) |
Jul 08, 2015 | 42.20 | 42.20 | 41.75 | 41.92 | 12,466,085 | -0.47(-1.10%) |
Jul 07, 2015 | 42.21 | 42.47 | 41.79 | 42.39 | 12,360,262 | +0.32(+0.76%) |
Jul 06, 2015 | 41.84 | 42.28 | 41.40 | 42.06 | 11,019,326 | -0.09(-0.21%) |
Jul 02, 2015 | 42.35 | 42.15 | 42.15 | 42.15 | 11,654,498 | +0.05(+0.12%) |