Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 37.77 | 40.35 | 37.25 | 40.12 | 1,233,871 | +3.14(+8.49%) |
Sep 29, 2015 | 36.66 | 37.77 | 36.29 | 36.98 | 440,820 | +0.33(+0.90%) |
Sep 28, 2015 | 37.39 | 37.86 | 36.21 | 36.65 | 657,500 | -1.05(-2.79%) |
Sep 25, 2015 | 38.28 | 38.71 | 37.31 | 37.70 | 525,420 | -0.08(-0.21%) |
Sep 24, 2015 | 36.99 | 38.04 | 36.22 | 37.78 | 659,278 | +0.54(+1.45%) |
Sep 23, 2015 | 38.01 | 38.10 | 36.93 | 37.24 | 707,099 | -0.79(-2.08%) |
Sep 22, 2015 | 38.61 | 38.89 | 37.61 | 38.03 | 737,636 | -1.08(-2.76%) |
Sep 21, 2015 | 39.99 | 40.00 | 38.96 | 39.11 | 598,855 | -0.69(-1.73%) |
Sep 18, 2015 | 39.01 | 40.44 | 38.92 | 39.80 | 1,116,925 | +0.14(+0.35%) |
Sep 17, 2015 | 39.73 | 40.17 | 39.21 | 39.66 | 853,341 | -0.52(-1.29%) |
Sep 16, 2015 | 37.85 | 40.44 | 37.85 | 40.18 | 1,681,123 | +2.58(+6.86%) |
Sep 15, 2015 | 37.19 | 38.03 | 36.93 | 37.60 | 579,314 | +0.35(+0.94%) |
Sep 14, 2015 | 37.72 | 37.81 | 36.80 | 37.25 | 625,757 | -0.66(-1.74%) |
Sep 11, 2015 | 37.11 | 37.98 | 36.35 | 37.91 | 763,119 | +0.46(+1.23%) |
Sep 10, 2015 | 38.18 | 38.35 | 37.13 | 37.45 | 645,652 | -0.58(-1.53%) |
Sep 09, 2015 | 38.38 | 39.00 | 37.11 | 38.03 | 1,415,365 | +0.24(+0.64%) |
Sep 08, 2015 | 37.21 | 39.02 | 36.79 | 37.79 | 1,597,644 | +1.33(+3.65%) |
Sep 04, 2015 | 37.00 | 36.46 | 36.46 | 36.46 | 1,193,200 | -1.59(-4.18%) |
Sep 03, 2015 | 37.94 | 38.52 | 37.21 | 38.05 | 768,256 | +0.16(+0.42%) |
Sep 02, 2015 | 38.75 | 38.80 | 37.20 | 37.89 | 683,331 | -0.21(-0.55%) |
Sep 01, 2015 | 37.58 | 38.62 | 37.51 | 38.10 | 1,068,860 | -0.65(-1.68%) |
Aug 31, 2015 | 38.35 | 39.97 | 37.63 | 38.75 | 1,353,348 | +0.01(+0.03%) |
Aug 28, 2015 | 38.96 | 39.50 | 38.30 | 38.74 | 1,034,578 | -0.42(-1.07%) |
Aug 27, 2015 | 36.82 | 39.60 | 36.79 | 39.16 | 2,019,157 | +2.94(+8.12%) |
Aug 26, 2015 | 35.95 | 36.34 | 34.93 | 36.22 | 1,332,441 | +1.11(+3.16%) |
Aug 25, 2015 | 36.01 | 37.45 | 35.11 | 35.11 | 1,791,797 | +1.30(+3.85%) |
Aug 24, 2015 | 33.47 | 35.43 | 32.61 | 33.81 | 2,490,343 | -2.43(-6.71%) |
Aug 21, 2015 | 35.51 | 37.07 | 35.11 | 36.24 | 1,493,150 | +0.23(+0.64%) |
Aug 20, 2015 | 39.17 | 39.32 | 35.55 | 36.01 | 2,369,365 | -3.55(-8.97%) |
Aug 19, 2015 | 39.25 | 40.29 | 37.55 | 39.56 | 2,191,733 | +0.64(+1.64%) |
Aug 18, 2015 | 39.36 | 39.53 | 38.34 | 38.92 | 1,628,217 | -1.11(-2.77%) |
Aug 17, 2015 | 39.61 | 40.14 | 39.14 | 40.03 | 1,008,560 | +0.28(+0.70%) |
Aug 14, 2015 | 39.52 | 40.23 | 39.20 | 39.75 | 719,747 | +0.68(+1.74%) |
Aug 13, 2015 | 39.76 | 39.76 | 38.65 | 39.07 | 880,603 | -0.22(-0.56%) |
Aug 12, 2015 | 39.08 | 39.43 | 38.07 | 39.29 | 1,842,756 | -0.48(-1.21%) |
Aug 11, 2015 | 41.99 | 41.99 | 39.10 | 39.77 | 1,608,543 | -2.52(-5.96%) |
Aug 10, 2015 | 40.86 | 42.77 | 40.86 | 42.29 | 1,464,083 | +1.88(+4.65%) |
Aug 07, 2015 | 41.00 | 41.87 | 40.29 | 40.41 | 789,197 | -0.54(-1.32%) |
Aug 06, 2015 | 40.96 | 41.59 | 40.87 | 40.95 | 1,015,097 | +0.16(+0.39%) |
Aug 05, 2015 | 40.42 | 41.53 | 40.40 | 40.79 | 1,362,563 | +0.72(+1.80%) |
Aug 04, 2015 | 39.69 | 40.54 | 39.35 | 40.07 | 761,708 | +1.12(+2.88%) |
Aug 03, 2015 | 40.47 | 40.49 | 38.85 | 38.95 | 1,110,574 | -1.66(-4.09%) |
Jul 31, 2015 | 40.59 | 40.80 | 40.11 | 40.61 | 692,232 | -0.01(-0.02%) |
Jul 30, 2015 | 41.00 | 41.25 | 40.02 | 40.62 | 659,262 | -0.56(-1.36%) |
Jul 29, 2015 | 40.63 | 41.38 | 39.81 | 41.18 | 1,233,265 | +0.72(+1.78%) |
Jul 28, 2015 | 40.10 | 40.56 | 39.08 | 40.46 | 1,342,397 | +0.26(+0.65%) |
Jul 27, 2015 | 40.06 | 41.70 | 39.52 | 40.20 | 2,102,449 | -2.31(-5.43%) |
Jul 24, 2015 | 44.16 | 44.30 | 42.00 | 42.51 | 2,150,285 | -1.67(-3.78%) |
Jul 23, 2015 | 42.83 | 45.04 | 42.78 | 44.18 | 2,271,880 | +1.70(+4.00%) |
Jul 22, 2015 | 42.60 | 42.84 | 41.81 | 42.48 | 823,557 | -0.34(-0.79%) |
Jul 21, 2015 | 41.80 | 43.65 | 41.32 | 42.82 | 1,314,376 | +0.94(+2.24%) |
Jul 20, 2015 | 42.90 | 43.15 | 41.66 | 41.88 | 1,264,678 | -1.03(-2.40%) |
Jul 17, 2015 | 43.30 | 43.70 | 42.51 | 42.91 | 1,651,827 | +0.53(+1.25%) |
Jul 16, 2015 | 43.00 | 43.24 | 42.10 | 42.38 | 2,800,658 | +0.16(+0.38%) |
Jul 15, 2015 | 44.00 | 44.34 | 41.98 | 42.22 | 2,915,940 | -2.86(-6.34%) |
Jul 14, 2015 | 44.98 | 46.72 | 44.73 | 45.08 | 1,646,749 | -0.28(-0.62%) |
Jul 13, 2015 | 45.97 | 46.46 | 44.69 | 45.36 | 1,604,860 | -0.43(-0.94%) |
Jul 10, 2015 | 48.66 | 48.79 | 45.25 | 45.79 | 3,125,632 | -2.03(-4.25%) |
Jul 09, 2015 | 47.20 | 49.90 | 46.80 | 47.82 | 6,021,971 | +4.52(+10.44%) |
Jul 08, 2015 | 41.94 | 45.02 | 41.90 | 43.30 | 3,273,664 | -1.22(-2.74%) |
Jul 07, 2015 | 45.47 | 45.47 | 42.30 | 44.52 | 4,693,629 | -2.16(-4.63%) |
Jul 06, 2015 | 50.33 | 50.60 | 46.36 | 46.68 | 3,818,162 | -5.89(-11.20%) |
Jul 02, 2015 | 52.18 | 52.57 | 52.57 | 52.57 | 893,200 | +0.73(+1.41%) |