Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 39.51 | 39.67 | 39.07 | 39.26 | 2,429,858 | +0.07(+0.18%) |
Sep 29, 2015 | 39.35 | 39.71 | 38.76 | 39.19 | 2,385,511 | -0.16(-0.41%) |
Sep 28, 2015 | 39.82 | 40.10 | 39.30 | 39.35 | 1,987,815 | -0.67(-1.68%) |
Sep 25, 2015 | 39.85 | 40.57 | 39.65 | 40.03 | 1,990,170 | +0.41(+1.04%) |
Sep 24, 2015 | 39.66 | 39.81 | 39.37 | 39.62 | 3,526,495 | -0.17(-0.43%) |
Sep 23, 2015 | 39.55 | 39.84 | 39.36 | 39.79 | 2,003,667 | +0.19(+0.47%) |
Sep 22, 2015 | 39.65 | 39.67 | 39.16 | 39.60 | 2,087,840 | -0.27(-0.68%) |
Sep 21, 2015 | 39.79 | 39.99 | 39.54 | 39.87 | 1,860,347 | +0.24(+0.61%) |
Sep 18, 2015 | 39.38 | 40.06 | 39.38 | 39.63 | 3,039,487 | -0.32(-0.80%) |
Sep 17, 2015 | 39.90 | 40.48 | 39.73 | 39.95 | 2,734,108 | +0.01(+0.02%) |
Sep 16, 2015 | 39.13 | 39.99 | 39.10 | 39.94 | 3,114,526 | +1.00(+2.57%) |
Sep 15, 2015 | 38.50 | 39.10 | 38.20 | 38.94 | 2,905,238 | +0.59(+1.54%) |
Sep 14, 2015 | 38.33 | 38.38 | 38.01 | 38.35 | 1,734,604 | +0.09(+0.22%) |
Sep 11, 2015 | 37.99 | 38.27 | 37.83 | 38.27 | 1,938,897 | +0.19(+0.51%) |
Sep 10, 2015 | 37.78 | 38.35 | 37.58 | 38.07 | 1,965,197 | +0.33(+0.88%) |
Sep 09, 2015 | 38.56 | 38.56 | 37.64 | 37.74 | 2,838,565 | -0.51(-1.34%) |
Sep 08, 2015 | 37.57 | 38.27 | 37.57 | 38.25 | 3,173,948 | +1.12(+3.00%) |
Sep 04, 2015 | 37.36 | 37.14 | 37.14 | 37.14 | 2,606,758 | -0.46(-1.22%) |
Sep 03, 2015 | 36.34 | 37.71 | 35.69 | 37.59 | 3,051,925 | +0.59(+1.59%) |
Sep 02, 2015 | 36.71 | 37.00 | 36.42 | 37.00 | 3,287,999 | +0.70(+1.92%) |
Sep 01, 2015 | 36.55 | 36.85 | 36.13 | 36.31 | 2,566,403 | -0.87(-2.33%) |
Aug 31, 2015 | 36.96 | 37.29 | 36.83 | 37.17 | 2,422,069 | +0.15(+0.40%) |
Aug 28, 2015 | 36.97 | 37.28 | 36.71 | 37.03 | 2,385,133 | +0.06(+0.17%) |
Aug 27, 2015 | 36.98 | 37.17 | 36.45 | 36.97 | 2,441,439 | +0.22(+0.61%) |
Aug 26, 2015 | 36.45 | 36.80 | 35.71 | 36.74 | 2,525,168 | +0.99(+2.77%) |
Aug 25, 2015 | 36.99 | 37.11 | 35.73 | 35.75 | 2,679,760 | -0.67(-1.83%) |
Aug 24, 2015 | 36.40 | 37.26 | 35.04 | 36.42 | 3,287,314 | -1.24(-3.29%) |
Aug 21, 2015 | 38.34 | 38.34 | 37.66 | 37.66 | 1,689,154 | -0.79(-2.06%) |
Aug 20, 2015 | 38.58 | 38.78 | 38.34 | 38.45 | 1,505,623 | -0.37(-0.96%) |
Aug 19, 2015 | 38.85 | 39.07 | 38.49 | 38.82 | 1,058,485 | -0.09(-0.24%) |
Aug 18, 2015 | 39.14 | 39.14 | 38.86 | 38.91 | 1,753,792 | -0.26(-0.67%) |
Aug 17, 2015 | 39.11 | 39.35 | 38.89 | 39.17 | 928,114 | -0.10(-0.26%) |
Aug 14, 2015 | 38.96 | 39.33 | 38.87 | 39.27 | 905,641 | +0.34(+0.88%) |
Aug 13, 2015 | 39.02 | 39.21 | 38.89 | 38.93 | 991,696 | -0.11(-0.28%) |
Aug 12, 2015 | 38.76 | 39.06 | 38.39 | 39.04 | 1,338,425 | +0.06(+0.16%) |
Aug 11, 2015 | 38.80 | 39.03 | 38.58 | 38.98 | 888,089 | -0.12(-0.32%) |
Aug 10, 2015 | 39.14 | 39.21 | 38.89 | 39.10 | 1,104,805 | +0.15(+0.40%) |
Aug 07, 2015 | 38.99 | 39.12 | 38.67 | 38.95 | 1,458,766 | -0.16(-0.42%) |
Aug 06, 2015 | 38.91 | 39.15 | 38.69 | 39.11 | 1,761,775 | +0.38(+0.98%) |
Aug 05, 2015 | 38.62 | 38.81 | 38.38 | 38.73 | 1,463,692 | +0.25(+0.64%) |
Aug 04, 2015 | 38.58 | 38.76 | 38.42 | 38.48 | 1,337,275 | -0.15(-0.40%) |
Aug 03, 2015 | 38.28 | 38.64 | 38.17 | 38.64 | 1,896,187 | +0.44(+1.16%) |
Jul 31, 2015 | 38.36 | 38.38 | 38.13 | 38.20 | 1,475,917 | +0.11(+0.28%) |
Jul 30, 2015 | 37.65 | 38.23 | 37.55 | 38.09 | 1,476,614 | +0.36(+0.94%) |
Jul 29, 2015 | 38.06 | 38.07 | 37.58 | 37.73 | 2,039,039 | -0.22(-0.59%) |
Jul 28, 2015 | 37.55 | 38.00 | 37.40 | 37.96 | 1,465,144 | +0.56(+1.49%) |
Jul 27, 2015 | 37.24 | 37.50 | 37.08 | 37.40 | 1,210,559 | +0.00(+0.00%) |
Jul 24, 2015 | 37.36 | 37.66 | 37.24 | 37.40 | 1,229,771 | +0.06(+0.17%) |
Jul 23, 2015 | 37.49 | 37.73 | 37.22 | 37.34 | 2,120,444 | -0.09(-0.25%) |
Jul 22, 2015 | 37.18 | 37.83 | 37.02 | 37.43 | 2,233,647 | +0.67(+1.81%) |
Jul 21, 2015 | 36.82 | 36.95 | 36.56 | 36.76 | 1,083,962 | -0.12(-0.32%) |
Jul 20, 2015 | 37.11 | 37.19 | 36.84 | 36.88 | 846,806 | -0.19(-0.50%) |
Jul 17, 2015 | 37.14 | 37.17 | 36.73 | 37.07 | 902,583 | -0.13(-0.35%) |
Jul 16, 2015 | 37.06 | 37.28 | 37.03 | 37.20 | 926,355 | +0.33(+0.90%) |
Jul 15, 2015 | 37.14 | 37.28 | 36.74 | 36.87 | 930,574 | -0.42(-1.12%) |
Jul 14, 2015 | 37.08 | 37.37 | 36.90 | 37.28 | 1,277,677 | +0.23(+0.63%) |
Jul 13, 2015 | 37.02 | 37.15 | 36.84 | 37.05 | 1,028,778 | +0.16(+0.44%) |
Jul 10, 2015 | 36.78 | 37.03 | 36.50 | 36.89 | 1,096,337 | +0.39(+1.06%) |
Jul 09, 2015 | 37.12 | 37.13 | 36.45 | 36.50 | 1,620,364 | -0.11(-0.29%) |
Jul 08, 2015 | 36.71 | 36.92 | 36.56 | 36.61 | 1,645,476 | -0.32(-0.85%) |
Jul 07, 2015 | 36.38 | 36.97 | 36.28 | 36.92 | 1,726,999 | +0.55(+1.50%) |
Jul 06, 2015 | 36.47 | 36.85 | 36.25 | 36.38 | 1,414,146 | -0.30(-0.82%) |
Jul 02, 2015 | 36.88 | 36.68 | 36.68 | 36.68 | 1,380,919 | -0.14(-0.38%) |