Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 39.25 | 39.28 | 38.53 | 39.09 | 22,367,076 | +0.48(+1.24%) |
Sep 29, 2015 | 38.65 | 38.97 | 38.20 | 38.61 | 20,910,636 | -0.02(-0.06%) |
Sep 28, 2015 | 39.90 | 39.95 | 38.57 | 38.64 | 27,815,316 | -1.20(-3.01%) |
Sep 25, 2015 | 39.54 | 39.97 | 39.30 | 39.84 | 28,351,216 | +1.12(+2.89%) |
Sep 24, 2015 | 39.13 | 39.20 | 38.42 | 38.72 | 40,910,468 | -0.78(-1.98%) |
Sep 23, 2015 | 39.72 | 39.91 | 39.36 | 39.50 | 17,359,522 | -0.20(-0.52%) |
Sep 22, 2015 | 39.36 | 39.76 | 39.29 | 39.70 | 24,881,444 | -0.26(-0.65%) |
Sep 21, 2015 | 40.05 | 40.27 | 39.69 | 39.96 | 18,954,210 | +0.33(+0.84%) |
Sep 18, 2015 | 39.95 | 40.06 | 39.49 | 39.63 | 42,389,660 | -1.07(-2.63%) |
Sep 17, 2015 | 41.46 | 41.77 | 40.49 | 40.70 | 30,550,254 | -0.74(-1.79%) |
Sep 16, 2015 | 41.18 | 41.54 | 40.81 | 41.44 | 22,040,044 | +0.46(+1.13%) |
Sep 15, 2015 | 40.33 | 41.21 | 40.24 | 40.98 | 22,661,966 | +0.80(+2.00%) |
Sep 14, 2015 | 40.25 | 40.33 | 39.94 | 40.17 | 14,498,780 | -0.09(-0.23%) |
Sep 11, 2015 | 40.20 | 40.31 | 39.90 | 40.27 | 15,229,999 | +0.02(+0.06%) |
Sep 10, 2015 | 39.84 | 40.58 | 39.63 | 40.24 | 22,162,980 | +0.15(+0.37%) |
Sep 09, 2015 | 41.29 | 41.47 | 39.98 | 40.10 | 21,484,202 | -0.61(-1.49%) |
Sep 08, 2015 | 40.51 | 40.88 | 40.21 | 40.70 | 21,773,942 | +0.84(+2.10%) |
Sep 04, 2015 | 40.29 | 39.87 | 39.87 | 39.87 | 24,179,740 | -0.95(-2.32%) |
Sep 03, 2015 | 40.95 | 41.54 | 40.65 | 40.81 | 19,933,848 | +0.03(+0.08%) |
Sep 02, 2015 | 40.83 | 41.00 | 40.18 | 40.78 | 22,226,250 | +0.64(+1.59%) |
Sep 01, 2015 | 41.29 | 41.29 | 39.63 | 40.14 | 36,315,348 | -2.00(-4.75%) |
Aug 31, 2015 | 41.87 | 42.29 | 41.55 | 42.14 | 26,177,686 | +0.16(+0.38%) |
Aug 28, 2015 | 41.84 | 42.21 | 41.62 | 41.99 | 21,833,212 | -0.13(-0.30%) |
Aug 27, 2015 | 41.92 | 42.25 | 41.25 | 42.11 | 33,586,084 | +0.91(+2.22%) |
Aug 26, 2015 | 40.51 | 41.28 | 39.60 | 41.20 | 38,971,628 | +1.89(+4.81%) |
Aug 25, 2015 | 41.53 | 41.57 | 39.31 | 39.31 | 35,285,760 | -0.36(-0.91%) |
Aug 24, 2015 | 38.72 | 41.40 | 37.12 | 39.67 | 47,924,144 | -2.57(-6.08%) |
Aug 21, 2015 | 42.87 | 43.37 | 42.22 | 42.24 | 42,431,484 | -1.36(-3.13%) |
Aug 20, 2015 | 44.15 | 44.37 | 43.60 | 43.60 | 36,108,084 | -1.32(-2.93%) |
Aug 19, 2015 | 45.06 | 45.33 | 44.57 | 44.92 | 22,426,444 | -0.43(-0.96%) |
Aug 18, 2015 | 45.45 | 45.64 | 45.23 | 45.35 | 14,711,567 | -0.17(-0.38%) |
Aug 17, 2015 | 45.04 | 45.59 | 44.91 | 45.52 | 14,136,204 | +0.14(+0.31%) |
Aug 14, 2015 | 45.06 | 45.49 | 45.06 | 45.38 | 11,249,466 | +0.20(+0.45%) |
Aug 13, 2015 | 44.94 | 45.39 | 44.52 | 45.18 | 20,096,616 | +0.33(+0.74%) |
Aug 12, 2015 | 44.87 | 45.11 | 43.59 | 44.85 | 34,979,496 | -0.58(-1.27%) |
Aug 11, 2015 | 45.71 | 45.90 | 45.11 | 45.42 | 23,972,888 | -0.87(-1.87%) |
Aug 10, 2015 | 45.91 | 46.37 | 45.87 | 46.29 | 13,719,861 | +0.65(+1.43%) |
Aug 07, 2015 | 45.85 | 46.19 | 45.26 | 45.64 | 15,143,921 | -0.15(-0.33%) |
Aug 06, 2015 | 46.35 | 46.46 | 45.63 | 45.78 | 18,663,174 | -0.50(-1.09%) |
Aug 05, 2015 | 46.45 | 46.69 | 46.18 | 46.29 | 13,489,269 | +0.21(+0.46%) |
Aug 04, 2015 | 46.00 | 46.39 | 45.93 | 46.08 | 13,933,949 | +0.02(+0.05%) |
Aug 03, 2015 | 46.19 | 46.23 | 45.67 | 46.05 | 13,335,315 | -0.02(-0.03%) |
Jul 31, 2015 | 46.33 | 46.37 | 46.00 | 46.07 | 15,899,425 | -0.33(-0.71%) |
Jul 30, 2015 | 46.28 | 46.53 | 45.94 | 46.40 | 14,214,164 | +0.01(+0.02%) |
Jul 29, 2015 | 46.11 | 46.57 | 46.01 | 46.39 | 18,365,602 | +0.43(+0.94%) |
Jul 28, 2015 | 46.02 | 46.06 | 45.49 | 45.96 | 15,960,396 | +0.32(+0.71%) |
Jul 27, 2015 | 45.59 | 45.93 | 45.22 | 45.64 | 25,881,628 | -0.58(-1.26%) |
Jul 24, 2015 | 47.01 | 47.06 | 45.93 | 46.22 | 31,447,542 | -0.92(-1.95%) |
Jul 23, 2015 | 47.47 | 47.99 | 47.03 | 47.14 | 37,378,016 | -0.37(-0.78%) |
Jul 22, 2015 | 46.55 | 47.66 | 46.48 | 47.51 | 38,295,856 | +0.98(+2.10%) |
Jul 21, 2015 | 46.30 | 46.70 | 46.30 | 46.53 | 27,356,290 | +0.20(+0.42%) |
Jul 20, 2015 | 46.42 | 46.69 | 46.16 | 46.34 | 20,341,766 | +0.08(+0.17%) |
Jul 17, 2015 | 46.08 | 46.37 | 45.94 | 46.26 | 26,741,446 | +0.13(+0.27%) |
Jul 16, 2015 | 45.59 | 46.18 | 45.44 | 46.13 | 52,176,512 | +1.68(+3.77%) |
Jul 15, 2015 | 44.30 | 44.71 | 44.05 | 44.45 | 25,983,548 | +0.43(+0.98%) |
Jul 14, 2015 | 43.60 | 44.19 | 43.49 | 44.02 | 23,082,822 | +0.29(+0.67%) |
Jul 13, 2015 | 43.34 | 43.85 | 43.33 | 43.73 | 23,878,054 | +0.77(+1.80%) |
Jul 10, 2015 | 42.95 | 43.14 | 42.29 | 42.96 | 21,055,826 | +0.67(+1.58%) |
Jul 09, 2015 | 42.39 | 42.64 | 42.20 | 42.29 | 29,897,398 | +0.72(+1.72%) |
Jul 08, 2015 | 42.37 | 42.37 | 41.55 | 41.57 | 33,235,694 | -1.34(-3.12%) |
Jul 07, 2015 | 43.28 | 43.34 | 41.75 | 42.91 | 40,653,220 | -0.46(-1.05%) |
Jul 06, 2015 | 43.14 | 43.50 | 42.91 | 43.37 | 16,131,969 | -0.23(-0.52%) |
Jul 02, 2015 | 43.64 | 43.60 | 43.60 | 43.60 | 15,320,429 | -0.24(-0.56%) |