Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.51 | 39.73 | 38.46 | 39.47 | 1,527,170 | +1.41(+3.69%) |
Sep 29, 2015 | 37.16 | 38.22 | 37.14 | 38.07 | 1,653,281 | +0.67(+1.80%) |
Sep 28, 2015 | 40.11 | 40.11 | 37.28 | 37.39 | 1,942,666 | -3.00(-7.42%) |
Sep 25, 2015 | 40.71 | 41.21 | 40.10 | 40.39 | 1,594,447 | -0.08(-0.20%) |
Sep 24, 2015 | 39.89 | 40.75 | 38.89 | 40.47 | 1,812,299 | -0.08(-0.20%) |
Sep 23, 2015 | 40.77 | 41.34 | 40.44 | 40.55 | 1,574,218 | -0.36(-0.88%) |
Sep 22, 2015 | 41.06 | 41.17 | 40.37 | 40.91 | 1,987,363 | -0.62(-1.49%) |
Sep 21, 2015 | 41.25 | 42.24 | 40.81 | 41.53 | 2,285,442 | +0.62(+1.51%) |
Sep 18, 2015 | 39.76 | 40.95 | 39.70 | 40.91 | 3,329,791 | +0.59(+1.47%) |
Sep 17, 2015 | 39.91 | 40.94 | 39.88 | 40.32 | 1,860,747 | +0.28(+0.69%) |
Sep 16, 2015 | 39.86 | 40.40 | 39.52 | 40.04 | 1,574,096 | +0.42(+1.06%) |
Sep 15, 2015 | 37.81 | 39.86 | 37.81 | 39.62 | 5,421,103 | +2.14(+5.71%) |
Sep 14, 2015 | 37.36 | 37.80 | 37.03 | 37.48 | 1,344,787 | +0.15(+0.41%) |
Sep 11, 2015 | 37.76 | 38.07 | 36.98 | 37.33 | 983,169 | -0.71(-1.87%) |
Sep 10, 2015 | 38.20 | 38.44 | 37.77 | 38.04 | 1,867,530 | -0.20(-0.53%) |
Sep 09, 2015 | 38.66 | 39.09 | 38.14 | 38.25 | 1,668,741 | +0.01(+0.02%) |
Sep 08, 2015 | 38.46 | 38.46 | 38.02 | 38.24 | 3,366,033 | +0.52(+1.39%) |
Sep 04, 2015 | 37.48 | 37.71 | 37.71 | 37.71 | 1,720,001 | -0.39(-1.03%) |
Sep 03, 2015 | 38.27 | 38.27 | 37.58 | 38.10 | 3,025,719 | +0.12(+0.33%) |
Sep 02, 2015 | 38.66 | 38.79 | 37.69 | 37.98 | 1,821,032 | -0.11(-0.28%) |
Sep 01, 2015 | 39.23 | 39.60 | 37.86 | 38.09 | 2,335,920 | -2.10(-5.22%) |
Aug 31, 2015 | 39.95 | 40.46 | 39.09 | 40.18 | 1,615,352 | -0.08(-0.20%) |
Aug 28, 2015 | 39.94 | 41.40 | 39.79 | 40.26 | 1,643,444 | +0.15(+0.38%) |
Aug 27, 2015 | 38.88 | 41.06 | 38.75 | 40.11 | 2,311,519 | +1.83(+4.78%) |
Aug 26, 2015 | 38.73 | 38.81 | 37.61 | 38.28 | 3,592,058 | +0.24(+0.63%) |
Aug 25, 2015 | 40.54 | 40.64 | 38.02 | 38.04 | 1,450,547 | -1.37(-3.47%) |
Aug 24, 2015 | 39.35 | 40.74 | 37.68 | 39.41 | 2,362,306 | -2.20(-5.28%) |
Aug 21, 2015 | 43.40 | 43.42 | 41.48 | 41.61 | 1,553,982 | -2.23(-5.09%) |
Aug 20, 2015 | 43.92 | 44.39 | 43.56 | 43.84 | 935,268 | -0.50(-1.12%) |
Aug 19, 2015 | 45.18 | 45.55 | 43.92 | 44.34 | 1,065,367 | -1.09(-2.41%) |
Aug 18, 2015 | 45.88 | 45.98 | 45.32 | 45.43 | 908,361 | -0.59(-1.28%) |
Aug 17, 2015 | 45.17 | 46.17 | 44.84 | 46.02 | 1,343,444 | +0.59(+1.29%) |
Aug 14, 2015 | 44.84 | 45.58 | 44.70 | 45.43 | 675,835 | +0.61(+1.37%) |
Aug 13, 2015 | 45.37 | 45.62 | 44.55 | 44.82 | 1,087,695 | -0.62(-1.37%) |
Aug 12, 2015 | 45.73 | 46.07 | 44.70 | 45.44 | 1,102,965 | -0.78(-1.69%) |
Aug 11, 2015 | 46.20 | 46.33 | 45.70 | 46.22 | 884,914 | -0.61(-1.31%) |
Aug 10, 2015 | 45.54 | 46.87 | 45.47 | 46.83 | 955,348 | +1.29(+2.83%) |
Aug 07, 2015 | 46.16 | 47.13 | 45.38 | 45.54 | 1,075,465 | -0.47(-1.02%) |
Aug 06, 2015 | 47.71 | 47.71 | 44.04 | 46.02 | 4,347,411 | -1.32(-2.80%) |
Aug 05, 2015 | 48.21 | 48.22 | 46.69 | 47.34 | 1,670,507 | -0.33(-0.69%) |
Aug 04, 2015 | 47.47 | 48.18 | 47.38 | 47.67 | 1,108,206 | +0.30(+0.64%) |
Aug 03, 2015 | 48.09 | 48.27 | 47.11 | 47.37 | 1,001,265 | -0.81(-1.68%) |
Jul 31, 2015 | 47.85 | 48.72 | 47.41 | 48.17 | 2,407,788 | +0.71(+1.50%) |
Jul 30, 2015 | 46.17 | 47.59 | 45.78 | 47.46 | 2,059,700 | +1.32(+2.87%) |
Jul 29, 2015 | 45.26 | 46.23 | 44.93 | 46.14 | 1,289,918 | +1.00(+2.23%) |
Jul 28, 2015 | 44.35 | 45.30 | 44.08 | 45.14 | 1,005,614 | +0.86(+1.95%) |
Jul 27, 2015 | 43.92 | 44.54 | 43.58 | 44.27 | 948,628 | +0.00(+0.00%) |
Jul 24, 2015 | 45.52 | 45.61 | 43.91 | 44.27 | 900,882 | -1.34(-2.94%) |
Jul 23, 2015 | 46.08 | 46.29 | 45.59 | 45.62 | 781,085 | -0.35(-0.75%) |
Jul 22, 2015 | 46.21 | 46.41 | 45.77 | 45.96 | 667,508 | -0.34(-0.73%) |
Jul 21, 2015 | 46.91 | 47.44 | 46.19 | 46.30 | 627,092 | -0.59(-1.25%) |
Jul 20, 2015 | 47.01 | 47.22 | 46.59 | 46.89 | 911,136 | -0.23(-0.49%) |
Jul 17, 2015 | 48.20 | 48.20 | 47.08 | 47.12 | 751,503 | -1.25(-2.59%) |
Jul 16, 2015 | 48.28 | 48.60 | 47.66 | 48.37 | 1,099,701 | +0.13(+0.28%) |
Jul 15, 2015 | 49.08 | 49.14 | 48.03 | 48.24 | 643,472 | -0.94(-1.92%) |
Jul 14, 2015 | 49.12 | 49.25 | 48.73 | 49.18 | 778,773 | -0.04(-0.09%) |
Jul 13, 2015 | 48.29 | 49.46 | 48.17 | 49.22 | 988,857 | +1.23(+2.56%) |
Jul 10, 2015 | 48.16 | 48.36 | 47.84 | 48.00 | 594,751 | +0.50(+1.05%) |
Jul 09, 2015 | 47.90 | 48.14 | 47.48 | 47.50 | 1,033,395 | +0.33(+0.70%) |
Jul 08, 2015 | 47.88 | 48.20 | 47.07 | 47.17 | 1,109,997 | -1.05(-2.18%) |
Jul 07, 2015 | 48.19 | 48.39 | 47.08 | 48.22 | 1,228,682 | +0.00(+0.00%) |
Jul 06, 2015 | 48.23 | 48.80 | 48.00 | 48.22 | 1,403,858 | -0.69(-1.42%) |
Jul 02, 2015 | 48.48 | 48.91 | 48.91 | 48.91 | 1,644,959 | +0.51(+1.05%) |