Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 37.89 | 38.49 | 37.51 | 38.45 | 2,079,830 | +0.91(+2.42%) |
Sep 29, 2015 | 37.20 | 37.78 | 37.09 | 37.54 | 1,625,913 | +0.37(+1.00%) |
Sep 28, 2015 | 37.82 | 37.83 | 36.95 | 37.17 | 2,429,925 | -1.09(-2.85%) |
Sep 25, 2015 | 38.50 | 38.50 | 37.93 | 38.26 | 1,485,967 | +0.05(+0.12%) |
Sep 24, 2015 | 37.53 | 38.36 | 36.96 | 38.22 | 1,755,668 | +0.35(+0.94%) |
Sep 23, 2015 | 39.06 | 39.13 | 37.82 | 37.86 | 1,547,207 | -1.03(-2.66%) |
Sep 22, 2015 | 38.95 | 39.18 | 38.55 | 38.90 | 1,303,366 | -0.69(-1.74%) |
Sep 21, 2015 | 39.60 | 39.84 | 39.34 | 39.59 | 1,605,419 | +0.28(+0.72%) |
Sep 18, 2015 | 39.94 | 40.06 | 39.17 | 39.30 | 2,406,254 | -1.25(-3.09%) |
Sep 17, 2015 | 41.20 | 41.34 | 40.47 | 40.56 | 1,668,866 | -0.73(-1.76%) |
Sep 16, 2015 | 40.84 | 41.40 | 40.77 | 41.28 | 1,687,635 | +0.48(+1.18%) |
Sep 15, 2015 | 41.04 | 41.29 | 40.27 | 40.80 | 2,142,607 | -0.16(-0.40%) |
Sep 14, 2015 | 40.82 | 41.18 | 40.52 | 40.97 | 1,519,327 | -0.11(-0.27%) |
Sep 11, 2015 | 40.42 | 41.21 | 40.23 | 41.08 | 1,803,981 | +0.32(+0.78%) |
Sep 10, 2015 | 40.49 | 40.88 | 39.96 | 40.76 | 1,426,082 | +0.38(+0.94%) |
Sep 09, 2015 | 41.25 | 41.58 | 40.30 | 40.38 | 1,350,841 | -0.55(-1.35%) |
Sep 08, 2015 | 40.29 | 41.08 | 40.18 | 40.93 | 1,247,104 | +1.29(+3.25%) |
Sep 04, 2015 | 39.95 | 39.64 | 39.64 | 39.64 | 1,712,545 | -0.81(-2.00%) |
Sep 03, 2015 | 40.35 | 40.99 | 40.05 | 40.45 | 1,284,496 | +0.18(+0.45%) |
Sep 02, 2015 | 40.53 | 40.61 | 39.60 | 40.27 | 1,425,294 | +0.25(+0.64%) |
Sep 01, 2015 | 40.40 | 40.79 | 39.79 | 40.01 | 1,612,301 | -1.41(-3.40%) |
Aug 31, 2015 | 40.98 | 41.76 | 40.57 | 41.42 | 1,322,331 | +0.16(+0.40%) |
Aug 28, 2015 | 40.65 | 41.56 | 40.54 | 41.26 | 1,320,909 | +0.49(+1.20%) |
Aug 27, 2015 | 39.76 | 41.09 | 39.62 | 40.77 | 2,152,631 | +1.62(+4.13%) |
Aug 26, 2015 | 39.35 | 39.35 | 38.37 | 39.15 | 1,891,995 | +0.57(+1.48%) |
Aug 25, 2015 | 39.93 | 40.45 | 38.55 | 38.58 | 2,411,318 | -0.61(-1.55%) |
Aug 24, 2015 | 37.99 | 40.67 | 37.85 | 39.19 | 2,971,787 | -1.45(-3.58%) |
Aug 21, 2015 | 41.12 | 41.50 | 40.59 | 40.64 | 2,063,499 | -0.80(-1.92%) |
Aug 20, 2015 | 42.53 | 42.77 | 41.37 | 41.44 | 1,892,705 | -1.54(-3.58%) |
Aug 19, 2015 | 42.67 | 43.21 | 42.31 | 42.97 | 1,772,335 | -0.04(-0.08%) |
Aug 18, 2015 | 43.34 | 43.56 | 42.80 | 43.01 | 1,626,430 | -0.58(-1.33%) |
Aug 17, 2015 | 43.14 | 43.60 | 42.78 | 43.59 | 1,324,996 | +0.18(+0.42%) |
Aug 14, 2015 | 43.02 | 43.58 | 43.02 | 43.41 | 1,303,991 | +0.33(+0.78%) |
Aug 13, 2015 | 44.05 | 44.18 | 42.97 | 43.07 | 1,412,980 | -1.08(-2.46%) |
Aug 12, 2015 | 43.08 | 44.23 | 42.86 | 44.16 | 2,381,357 | +0.70(+1.60%) |
Aug 11, 2015 | 43.51 | 43.55 | 42.99 | 43.46 | 1,348,751 | -0.68(-1.54%) |
Aug 10, 2015 | 43.25 | 44.19 | 43.11 | 44.14 | 1,471,702 | +1.25(+2.91%) |
Aug 07, 2015 | 43.30 | 43.63 | 42.81 | 42.89 | 1,979,074 | -0.54(-1.25%) |
Aug 06, 2015 | 42.58 | 43.62 | 42.50 | 43.44 | 2,082,718 | +0.76(+1.78%) |
Aug 05, 2015 | 42.50 | 42.98 | 42.31 | 42.68 | 3,305,778 | +0.61(+1.44%) |
Aug 04, 2015 | 42.65 | 43.23 | 41.91 | 42.07 | 2,144,897 | -0.49(-1.15%) |
Aug 03, 2015 | 42.03 | 42.93 | 41.51 | 42.56 | 2,807,302 | +0.31(+0.73%) |
Jul 31, 2015 | 41.82 | 44.25 | 40.80 | 42.25 | 5,557,598 | -3.75(-8.15%) |
Jul 30, 2015 | 45.31 | 46.10 | 44.76 | 46.00 | 2,647,174 | +0.46(+1.01%) |
Jul 29, 2015 | 44.45 | 45.59 | 44.27 | 45.54 | 2,631,818 | +1.16(+2.61%) |
Jul 28, 2015 | 43.65 | 44.43 | 43.44 | 44.38 | 2,471,641 | +1.16(+2.68%) |
Jul 27, 2015 | 42.96 | 43.43 | 42.56 | 43.23 | 1,967,720 | -0.21(-0.48%) |
Jul 24, 2015 | 44.13 | 44.13 | 43.19 | 43.44 | 2,076,894 | -0.56(-1.27%) |
Jul 23, 2015 | 44.96 | 45.27 | 43.83 | 44.00 | 1,920,692 | -0.78(-1.74%) |
Jul 22, 2015 | 44.79 | 45.09 | 44.47 | 44.77 | 1,234,079 | -0.23(-0.52%) |
Jul 21, 2015 | 45.07 | 45.56 | 44.83 | 45.01 | 1,290,982 | -0.05(-0.12%) |
Jul 20, 2015 | 45.36 | 45.36 | 44.75 | 45.06 | 1,355,359 | -0.37(-0.82%) |
Jul 17, 2015 | 45.79 | 45.89 | 45.03 | 45.43 | 1,872,003 | -0.43(-0.95%) |
Jul 16, 2015 | 46.16 | 46.48 | 45.58 | 45.87 | 1,390,295 | +0.12(+0.26%) |
Jul 15, 2015 | 46.67 | 46.67 | 45.56 | 45.75 | 1,535,059 | -1.17(-2.49%) |
Jul 14, 2015 | 46.42 | 47.07 | 46.34 | 46.91 | 1,041,123 | +0.41(+0.87%) |
Jul 13, 2015 | 46.02 | 46.67 | 45.92 | 46.51 | 1,326,996 | +0.65(+1.42%) |
Jul 10, 2015 | 46.26 | 46.54 | 45.55 | 45.86 | 1,543,159 | +0.18(+0.40%) |
Jul 09, 2015 | 46.42 | 46.68 | 45.63 | 45.68 | 1,427,540 | +0.11(+0.24%) |
Jul 08, 2015 | 47.00 | 47.19 | 45.55 | 45.57 | 2,177,512 | -1.91(-4.02%) |
Jul 07, 2015 | 46.83 | 47.53 | 45.97 | 47.48 | 1,750,352 | +0.52(+1.12%) |
Jul 06, 2015 | 47.06 | 47.67 | 46.77 | 46.95 | 1,209,148 | -0.87(-1.81%) |
Jul 02, 2015 | 47.95 | 47.82 | 47.82 | 47.82 | 957,323 | -0.02(-0.04%) |