Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.53 | 39.75 | 38.47 | 39.49 | 1,526,576 | +1.41(+3.69%) |
Sep 29, 2015 | 37.18 | 38.23 | 37.16 | 38.08 | 1,652,638 | +0.67(+1.80%) |
Sep 28, 2015 | 40.13 | 40.13 | 37.29 | 37.41 | 1,941,911 | -3.00(-7.42%) |
Sep 25, 2015 | 40.72 | 41.22 | 40.11 | 40.41 | 1,593,827 | -0.08(-0.20%) |
Sep 24, 2015 | 39.91 | 40.77 | 38.91 | 40.49 | 1,811,594 | -0.08(-0.20%) |
Sep 23, 2015 | 40.78 | 41.36 | 40.45 | 40.57 | 1,573,606 | -0.36(-0.87%) |
Sep 22, 2015 | 41.08 | 41.19 | 40.39 | 40.93 | 1,986,590 | -0.62(-1.49%) |
Sep 21, 2015 | 41.27 | 42.25 | 40.83 | 41.54 | 2,284,553 | +0.62(+1.51%) |
Sep 18, 2015 | 39.77 | 40.96 | 39.72 | 40.93 | 3,328,496 | +0.59(+1.46%) |
Sep 17, 2015 | 39.92 | 40.95 | 39.90 | 40.34 | 1,860,024 | +0.28(+0.69%) |
Sep 16, 2015 | 39.87 | 40.41 | 39.53 | 40.06 | 1,573,483 | +0.42(+1.06%) |
Sep 15, 2015 | 37.82 | 39.87 | 37.82 | 39.64 | 5,418,995 | +2.14(+5.71%) |
Sep 14, 2015 | 37.37 | 37.81 | 37.04 | 37.50 | 1,344,264 | +0.15(+0.41%) |
Sep 11, 2015 | 37.77 | 38.08 | 36.99 | 37.35 | 982,787 | -0.71(-1.87%) |
Sep 10, 2015 | 38.22 | 38.46 | 37.78 | 38.06 | 1,866,804 | -0.20(-0.53%) |
Sep 09, 2015 | 38.67 | 39.11 | 38.15 | 38.26 | 1,668,092 | +0.01(+0.02%) |
Sep 08, 2015 | 38.47 | 38.47 | 38.03 | 38.25 | 3,364,724 | +0.52(+1.39%) |
Sep 04, 2015 | 37.50 | 37.73 | 37.73 | 37.73 | 1,719,332 | -0.39(-1.03%) |
Sep 03, 2015 | 38.29 | 38.29 | 37.59 | 38.12 | 3,024,542 | +0.12(+0.33%) |
Sep 02, 2015 | 38.68 | 38.81 | 37.70 | 37.99 | 1,820,324 | -0.11(-0.28%) |
Sep 01, 2015 | 39.25 | 39.61 | 37.88 | 38.10 | 2,335,011 | -2.10(-5.22%) |
Aug 31, 2015 | 39.97 | 40.48 | 39.11 | 40.20 | 1,614,724 | -0.08(-0.20%) |
Aug 28, 2015 | 39.96 | 41.42 | 39.81 | 40.28 | 1,642,805 | +0.15(+0.38%) |
Aug 27, 2015 | 38.89 | 41.08 | 38.77 | 40.13 | 2,310,619 | +1.83(+4.78%) |
Aug 26, 2015 | 38.74 | 38.82 | 37.62 | 38.30 | 3,590,661 | +0.24(+0.63%) |
Aug 25, 2015 | 40.56 | 40.65 | 38.04 | 38.06 | 1,449,982 | -1.37(-3.47%) |
Aug 24, 2015 | 39.36 | 40.75 | 37.69 | 39.43 | 2,361,387 | -2.20(-5.28%) |
Aug 21, 2015 | 43.42 | 43.44 | 41.50 | 41.62 | 1,553,377 | -2.23(-5.09%) |
Aug 20, 2015 | 43.93 | 44.41 | 43.58 | 43.85 | 934,905 | -0.50(-1.12%) |
Aug 19, 2015 | 45.20 | 45.57 | 43.93 | 44.35 | 1,064,952 | -1.09(-2.41%) |
Aug 18, 2015 | 45.90 | 46.00 | 45.34 | 45.45 | 908,008 | -0.59(-1.27%) |
Aug 17, 2015 | 45.19 | 46.19 | 44.86 | 46.03 | 1,342,921 | +0.59(+1.29%) |
Aug 14, 2015 | 44.86 | 45.60 | 44.72 | 45.45 | 675,572 | +0.61(+1.37%) |
Aug 13, 2015 | 45.38 | 45.64 | 44.57 | 44.83 | 1,087,272 | -0.62(-1.37%) |
Aug 12, 2015 | 45.75 | 46.09 | 44.72 | 45.45 | 1,102,536 | -0.78(-1.69%) |
Aug 11, 2015 | 46.22 | 46.34 | 45.71 | 46.24 | 884,570 | -0.61(-1.31%) |
Aug 10, 2015 | 45.56 | 46.89 | 45.49 | 46.85 | 954,976 | +1.29(+2.83%) |
Aug 07, 2015 | 46.18 | 47.15 | 45.39 | 45.56 | 1,075,047 | -0.47(-1.02%) |
Aug 06, 2015 | 47.73 | 47.73 | 44.06 | 46.03 | 4,345,720 | -1.32(-2.80%) |
Aug 05, 2015 | 48.23 | 48.24 | 46.71 | 47.36 | 1,669,858 | -0.33(-0.69%) |
Aug 04, 2015 | 47.49 | 48.20 | 47.39 | 47.69 | 1,107,775 | +0.30(+0.64%) |
Aug 03, 2015 | 48.10 | 48.29 | 47.13 | 47.38 | 1,000,875 | -0.81(-1.68%) |
Jul 31, 2015 | 47.86 | 48.74 | 47.43 | 48.19 | 2,406,852 | +0.71(+1.50%) |
Jul 30, 2015 | 46.18 | 47.61 | 45.79 | 47.48 | 2,058,899 | +1.32(+2.87%) |
Jul 29, 2015 | 45.28 | 46.25 | 44.95 | 46.16 | 1,289,416 | +1.00(+2.23%) |
Jul 28, 2015 | 44.37 | 45.32 | 44.09 | 45.15 | 1,005,223 | +0.86(+1.95%) |
Jul 27, 2015 | 43.93 | 44.56 | 43.60 | 44.29 | 948,258 | +0.00(+0.00%) |
Jul 24, 2015 | 45.53 | 45.62 | 43.93 | 44.29 | 900,531 | -1.34(-2.94%) |
Jul 23, 2015 | 46.10 | 46.31 | 45.61 | 45.63 | 780,781 | -0.35(-0.75%) |
Jul 22, 2015 | 46.23 | 46.42 | 45.78 | 45.98 | 667,249 | -0.34(-0.73%) |
Jul 21, 2015 | 46.93 | 47.46 | 46.21 | 46.32 | 626,849 | -0.59(-1.25%) |
Jul 20, 2015 | 47.03 | 47.23 | 46.61 | 46.90 | 910,781 | -0.23(-0.49%) |
Jul 17, 2015 | 48.22 | 48.22 | 47.10 | 47.14 | 751,211 | -1.25(-2.59%) |
Jul 16, 2015 | 48.30 | 48.62 | 47.67 | 48.39 | 1,099,274 | +0.13(+0.28%) |
Jul 15, 2015 | 49.10 | 49.16 | 48.05 | 48.26 | 643,222 | -0.94(-1.92%) |
Jul 14, 2015 | 49.14 | 49.27 | 48.74 | 49.20 | 778,470 | -0.04(-0.09%) |
Jul 13, 2015 | 48.31 | 49.48 | 48.18 | 49.24 | 988,472 | +1.23(+2.56%) |
Jul 10, 2015 | 48.18 | 48.38 | 47.86 | 48.02 | 594,520 | +0.50(+1.05%) |
Jul 09, 2015 | 47.92 | 48.16 | 47.50 | 47.52 | 1,032,993 | +0.33(+0.70%) |
Jul 08, 2015 | 47.90 | 48.22 | 47.09 | 47.19 | 1,109,565 | -1.05(-2.18%) |
Jul 07, 2015 | 48.21 | 48.41 | 47.10 | 48.24 | 1,228,205 | +0.00(+0.00%) |
Jul 06, 2015 | 48.25 | 48.82 | 48.02 | 48.24 | 1,403,311 | -0.69(-1.42%) |
Jul 02, 2015 | 48.50 | 48.93 | 48.93 | 48.93 | 1,644,319 | +0.51(+1.05%) |