Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.83 | 36.91 | 34.15 | 36.75 | 3,527,429 | +1.60(+4.54%) |
Sep 29, 2015 | 36.75 | 36.88 | 34.85 | 35.15 | 2,347,889 | -1.60(-4.37%) |
Sep 28, 2015 | 38.90 | 39.01 | 36.65 | 36.75 | 1,873,273 | -2.28(-5.84%) |
Sep 25, 2015 | 39.24 | 39.63 | 38.96 | 39.03 | 997,672 | +0.04(+0.11%) |
Sep 24, 2015 | 39.18 | 39.18 | 38.67 | 38.99 | 1,143,953 | -0.48(-1.22%) |
Sep 23, 2015 | 39.25 | 39.67 | 39.16 | 39.47 | 1,064,170 | +0.20(+0.51%) |
Sep 22, 2015 | 40.21 | 40.37 | 39.17 | 39.27 | 1,561,798 | -1.50(-3.68%) |
Sep 21, 2015 | 40.65 | 41.31 | 40.53 | 40.77 | 1,505,065 | +0.23(+0.56%) |
Sep 18, 2015 | 40.74 | 41.15 | 40.39 | 40.54 | 1,991,374 | -0.70(-1.70%) |
Sep 17, 2015 | 40.81 | 41.93 | 40.55 | 41.24 | 1,455,548 | +0.45(+1.10%) |
Sep 16, 2015 | 40.60 | 40.95 | 40.26 | 40.80 | 1,062,975 | +0.14(+0.35%) |
Sep 15, 2015 | 40.34 | 40.88 | 40.11 | 40.66 | 1,038,280 | +0.59(+1.47%) |
Sep 14, 2015 | 40.11 | 40.35 | 39.89 | 40.07 | 1,310,752 | +0.04(+0.09%) |
Sep 11, 2015 | 39.17 | 40.07 | 39.10 | 40.03 | 989,299 | +0.75(+1.92%) |
Sep 10, 2015 | 39.17 | 39.56 | 38.79 | 39.28 | 854,029 | +0.11(+0.27%) |
Sep 09, 2015 | 40.14 | 40.26 | 39.10 | 39.17 | 1,336,034 | -0.46(-1.17%) |
Sep 08, 2015 | 39.24 | 39.67 | 38.84 | 39.64 | 1,264,321 | +1.02(+2.63%) |
Sep 04, 2015 | 38.82 | 38.62 | 38.62 | 38.62 | 855,741 | -0.66(-1.67%) |
Sep 03, 2015 | 39.11 | 39.72 | 39.03 | 39.28 | 1,145,709 | +0.32(+0.83%) |
Sep 02, 2015 | 38.33 | 38.97 | 38.08 | 38.96 | 1,090,519 | +1.03(+2.70%) |
Sep 01, 2015 | 38.58 | 38.69 | 37.71 | 37.93 | 1,284,495 | -0.90(-2.33%) |
Aug 31, 2015 | 38.51 | 39.24 | 38.40 | 38.83 | 897,791 | +0.23(+0.59%) |
Aug 28, 2015 | 38.90 | 39.23 | 38.34 | 38.60 | 1,186,578 | -0.38(-0.97%) |
Aug 27, 2015 | 38.75 | 39.08 | 38.22 | 38.98 | 1,814,402 | +0.76(+2.00%) |
Aug 26, 2015 | 38.27 | 38.42 | 37.19 | 38.22 | 1,508,518 | +0.77(+2.06%) |
Aug 25, 2015 | 38.46 | 38.94 | 37.41 | 37.45 | 2,413,012 | +0.21(+0.57%) |
Aug 24, 2015 | 37.38 | 39.13 | 36.87 | 37.24 | 2,607,294 | -2.14(-5.43%) |
Aug 21, 2015 | 40.07 | 40.74 | 39.34 | 39.38 | 2,309,241 | -0.96(-2.37%) |
Aug 20, 2015 | 41.36 | 41.59 | 40.30 | 40.33 | 1,153,499 | -1.21(-2.91%) |
Aug 19, 2015 | 41.45 | 41.85 | 41.31 | 41.54 | 1,079,678 | -0.17(-0.40%) |
Aug 18, 2015 | 41.34 | 41.99 | 41.31 | 41.71 | 2,096,921 | +0.30(+0.72%) |
Aug 17, 2015 | 40.75 | 41.53 | 40.24 | 41.41 | 2,035,588 | +0.70(+1.72%) |
Aug 14, 2015 | 40.15 | 40.82 | 39.90 | 40.71 | 1,364,420 | +0.56(+1.40%) |
Aug 13, 2015 | 39.60 | 40.37 | 39.47 | 40.15 | 1,748,633 | +0.32(+0.81%) |
Aug 12, 2015 | 39.17 | 39.99 | 38.63 | 39.82 | 1,945,229 | +0.34(+0.87%) |
Aug 11, 2015 | 39.30 | 39.63 | 38.80 | 39.48 | 1,632,243 | -0.16(-0.40%) |
Aug 10, 2015 | 39.25 | 39.74 | 39.20 | 39.64 | 1,063,659 | +0.56(+1.44%) |
Aug 07, 2015 | 38.50 | 39.09 | 38.23 | 39.08 | 1,350,824 | +0.52(+1.34%) |
Aug 06, 2015 | 39.00 | 39.35 | 38.24 | 38.56 | 1,754,038 | -0.51(-1.30%) |
Aug 05, 2015 | 39.40 | 39.54 | 38.88 | 39.07 | 827,195 | -0.11(-0.27%) |
Aug 04, 2015 | 39.24 | 39.63 | 38.89 | 39.17 | 1,297,584 | -0.21(-0.53%) |
Aug 03, 2015 | 39.31 | 39.46 | 38.93 | 39.39 | 1,549,851 | +0.06(+0.16%) |
Jul 31, 2015 | 38.80 | 39.52 | 38.69 | 39.32 | 2,056,865 | +0.57(+1.47%) |
Jul 30, 2015 | 38.30 | 38.85 | 38.03 | 38.75 | 2,227,689 | +0.44(+1.14%) |
Jul 29, 2015 | 37.83 | 38.38 | 37.81 | 38.32 | 2,104,146 | +0.61(+1.63%) |
Jul 28, 2015 | 37.96 | 38.09 | 37.43 | 37.70 | 2,129,495 | +0.11(+0.30%) |
Jul 27, 2015 | 38.10 | 38.32 | 37.42 | 37.59 | 1,798,320 | -0.82(-2.15%) |
Jul 24, 2015 | 38.80 | 39.10 | 38.25 | 38.41 | 1,611,925 | -0.40(-1.04%) |
Jul 23, 2015 | 40.28 | 40.94 | 38.75 | 38.82 | 3,892,727 | -1.18(-2.96%) |
Jul 22, 2015 | 37.61 | 40.06 | 37.48 | 40.00 | 6,147,682 | +2.17(+5.72%) |
Jul 21, 2015 | 37.40 | 37.94 | 37.12 | 37.83 | 3,302,096 | +0.32(+0.86%) |
Jul 20, 2015 | 37.52 | 37.66 | 37.22 | 37.51 | 1,984,785 | +0.03(+0.07%) |
Jul 17, 2015 | 37.53 | 37.79 | 36.99 | 37.48 | 2,262,508 | -0.01(-0.02%) |
Jul 16, 2015 | 36.68 | 37.79 | 36.68 | 37.49 | 3,009,625 | +1.25(+3.46%) |
Jul 15, 2015 | 36.74 | 36.74 | 36.02 | 36.24 | 1,486,172 | -0.21(-0.58%) |
Jul 14, 2015 | 36.67 | 36.76 | 36.34 | 36.45 | 1,410,388 | -0.29(-0.78%) |
Jul 13, 2015 | 36.53 | 36.77 | 36.32 | 36.74 | 981,014 | +0.39(+1.08%) |
Jul 10, 2015 | 35.64 | 36.41 | 35.62 | 36.34 | 846,147 | +0.91(+2.56%) |
Jul 09, 2015 | 36.13 | 36.13 | 35.42 | 35.43 | 962,022 | -0.35(-0.98%) |
Jul 08, 2015 | 35.74 | 35.93 | 35.63 | 35.78 | 1,384,976 | -0.10(-0.27%) |
Jul 07, 2015 | 36.23 | 36.23 | 35.28 | 35.88 | 1,191,642 | -0.16(-0.44%) |
Jul 06, 2015 | 35.65 | 36.51 | 35.48 | 36.04 | 1,077,240 | +0.17(+0.46%) |
Jul 02, 2015 | 36.15 | 35.87 | 35.87 | 35.87 | 559,212 | -0.32(-0.89%) |