Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.54 | 38.57 | 37.84 | 38.39 | 22,778,466 | +0.47(+1.24%) |
Sep 29, 2015 | 37.96 | 38.26 | 37.51 | 37.92 | 21,295,238 | -0.02(-0.06%) |
Sep 28, 2015 | 39.18 | 39.23 | 37.88 | 37.94 | 28,326,914 | -1.18(-3.01%) |
Sep 25, 2015 | 38.82 | 39.25 | 38.59 | 39.12 | 28,872,670 | +1.10(+2.89%) |
Sep 24, 2015 | 38.43 | 38.50 | 37.72 | 38.02 | 41,662,920 | -0.77(-1.98%) |
Sep 23, 2015 | 39.00 | 39.19 | 38.65 | 38.78 | 17,678,810 | -0.20(-0.52%) |
Sep 22, 2015 | 38.65 | 39.04 | 38.58 | 38.98 | 25,339,080 | -0.26(-0.65%) |
Sep 21, 2015 | 39.32 | 39.54 | 38.97 | 39.24 | 19,302,828 | +0.33(+0.84%) |
Sep 18, 2015 | 39.23 | 39.34 | 38.78 | 38.91 | 43,169,316 | -1.05(-2.63%) |
Sep 17, 2015 | 40.71 | 41.01 | 39.76 | 39.97 | 31,112,152 | -0.73(-1.79%) |
Sep 16, 2015 | 40.44 | 40.79 | 40.08 | 40.69 | 22,445,418 | +0.46(+1.13%) |
Sep 15, 2015 | 39.60 | 40.46 | 39.51 | 40.24 | 23,078,780 | +0.79(+2.00%) |
Sep 14, 2015 | 39.53 | 39.60 | 39.22 | 39.45 | 14,765,451 | -0.09(-0.23%) |
Sep 11, 2015 | 39.47 | 39.58 | 39.18 | 39.54 | 15,510,119 | +0.02(+0.06%) |
Sep 10, 2015 | 39.12 | 39.85 | 38.91 | 39.52 | 22,570,614 | +0.15(+0.37%) |
Sep 09, 2015 | 40.55 | 40.72 | 39.26 | 39.37 | 21,879,354 | -0.60(-1.49%) |
Sep 08, 2015 | 39.77 | 40.14 | 39.48 | 39.97 | 22,174,422 | +0.82(+2.10%) |
Sep 04, 2015 | 39.56 | 39.15 | 39.15 | 39.15 | 24,624,470 | -0.93(-2.32%) |
Sep 03, 2015 | 40.21 | 40.79 | 39.92 | 40.08 | 20,300,484 | +0.03(+0.08%) |
Sep 02, 2015 | 40.09 | 40.26 | 39.46 | 40.04 | 22,635,050 | +0.63(+1.59%) |
Sep 01, 2015 | 40.55 | 40.55 | 38.91 | 39.42 | 36,983,280 | -1.97(-4.75%) |
Aug 31, 2015 | 41.11 | 41.52 | 40.79 | 41.38 | 26,659,162 | +0.15(+0.38%) |
Aug 28, 2015 | 41.08 | 41.45 | 40.87 | 41.23 | 22,234,782 | -0.12(-0.30%) |
Aug 27, 2015 | 41.16 | 41.49 | 40.51 | 41.35 | 34,203,820 | +0.90(+2.22%) |
Aug 26, 2015 | 39.78 | 40.53 | 38.88 | 40.45 | 39,688,420 | +1.86(+4.81%) |
Aug 25, 2015 | 40.78 | 40.82 | 38.60 | 38.60 | 35,934,756 | -0.36(-0.91%) |
Aug 24, 2015 | 38.02 | 40.65 | 36.45 | 38.95 | 48,805,596 | -2.52(-6.08%) |
Aug 21, 2015 | 42.09 | 42.59 | 41.46 | 41.48 | 43,211,908 | -1.34(-3.13%) |
Aug 20, 2015 | 43.36 | 43.57 | 42.81 | 42.81 | 36,772,204 | -1.29(-2.93%) |
Aug 19, 2015 | 44.25 | 44.51 | 43.77 | 44.11 | 22,838,926 | -0.43(-0.96%) |
Aug 18, 2015 | 44.63 | 44.82 | 44.42 | 44.53 | 14,982,152 | -0.17(-0.38%) |
Aug 17, 2015 | 44.23 | 44.76 | 44.10 | 44.70 | 14,396,206 | +0.14(+0.31%) |
Aug 14, 2015 | 44.25 | 44.66 | 44.25 | 44.56 | 11,456,373 | +0.20(+0.45%) |
Aug 13, 2015 | 44.13 | 44.57 | 43.72 | 44.36 | 20,466,246 | +0.33(+0.74%) |
Aug 12, 2015 | 44.06 | 44.29 | 42.80 | 44.04 | 35,622,860 | -0.56(-1.27%) |
Aug 11, 2015 | 44.89 | 45.07 | 44.29 | 44.60 | 24,413,812 | -0.85(-1.87%) |
Aug 10, 2015 | 45.08 | 45.53 | 45.04 | 45.45 | 13,972,205 | +0.64(+1.43%) |
Aug 07, 2015 | 45.02 | 45.35 | 44.45 | 44.81 | 15,422,457 | -0.15(-0.33%) |
Aug 06, 2015 | 45.52 | 45.62 | 44.80 | 44.96 | 19,006,438 | -0.50(-1.09%) |
Aug 05, 2015 | 45.61 | 45.85 | 45.34 | 45.45 | 13,737,372 | +0.21(+0.46%) |
Aug 04, 2015 | 45.17 | 45.55 | 45.10 | 45.24 | 14,190,231 | +0.02(+0.05%) |
Aug 03, 2015 | 45.36 | 45.40 | 44.84 | 45.22 | 13,580,587 | -0.02(-0.03%) |
Jul 31, 2015 | 45.49 | 45.53 | 45.17 | 45.24 | 16,191,857 | -0.33(-0.71%) |
Jul 30, 2015 | 45.45 | 45.69 | 45.11 | 45.56 | 14,475,599 | +0.01(+0.02%) |
Jul 29, 2015 | 45.28 | 45.73 | 45.17 | 45.55 | 18,703,394 | +0.43(+0.94%) |
Jul 28, 2015 | 45.19 | 45.23 | 44.67 | 45.13 | 16,253,951 | +0.32(+0.71%) |
Jul 27, 2015 | 44.77 | 45.10 | 44.40 | 44.81 | 26,357,662 | -0.57(-1.26%) |
Jul 24, 2015 | 46.16 | 46.21 | 45.10 | 45.38 | 32,025,946 | -0.90(-1.95%) |
Jul 23, 2015 | 46.61 | 47.12 | 46.18 | 46.29 | 38,065,496 | -0.36(-0.78%) |
Jul 22, 2015 | 45.71 | 46.80 | 45.64 | 46.65 | 39,000,220 | +0.96(+2.10%) |
Jul 21, 2015 | 45.46 | 45.86 | 45.46 | 45.69 | 27,859,446 | +0.19(+0.42%) |
Jul 20, 2015 | 45.58 | 45.85 | 45.33 | 45.50 | 20,715,906 | +0.08(+0.17%) |
Jul 17, 2015 | 45.25 | 45.53 | 45.11 | 45.42 | 27,233,294 | +0.12(+0.27%) |
Jul 16, 2015 | 44.77 | 45.35 | 44.62 | 45.30 | 53,136,180 | +1.65(+3.77%) |
Jul 15, 2015 | 43.50 | 43.91 | 43.26 | 43.65 | 26,461,456 | +0.43(+0.98%) |
Jul 14, 2015 | 42.81 | 43.39 | 42.71 | 43.23 | 23,507,376 | +0.29(+0.67%) |
Jul 13, 2015 | 42.55 | 43.06 | 42.55 | 42.94 | 24,317,236 | +0.76(+1.80%) |
Jul 10, 2015 | 42.18 | 42.36 | 41.53 | 42.18 | 21,443,098 | +0.66(+1.58%) |
Jul 09, 2015 | 41.63 | 41.87 | 41.44 | 41.53 | 30,447,290 | +0.70(+1.72%) |
Jul 08, 2015 | 41.60 | 41.60 | 40.80 | 40.82 | 33,846,988 | -1.31(-3.12%) |
Jul 07, 2015 | 42.50 | 42.56 | 41.00 | 42.14 | 41,400,940 | -0.45(-1.05%) |
Jul 06, 2015 | 42.36 | 42.72 | 42.14 | 42.58 | 16,428,679 | -0.22(-0.52%) |
Jul 02, 2015 | 42.86 | 42.81 | 42.81 | 42.81 | 15,602,213 | -0.24(-0.56%) |