Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.91 | 38.94 | 38.20 | 38.76 | 22,561,380 | +0.48(+1.24%) |
Sep 29, 2015 | 38.32 | 38.63 | 37.87 | 38.28 | 21,092,288 | -0.02(-0.06%) |
Sep 28, 2015 | 39.55 | 39.61 | 38.24 | 38.30 | 28,056,950 | -1.19(-3.01%) |
Sep 25, 2015 | 39.20 | 39.62 | 38.96 | 39.49 | 28,597,506 | +1.11(+2.89%) |
Sep 24, 2015 | 38.80 | 38.87 | 38.09 | 38.38 | 41,265,860 | -0.77(-1.98%) |
Sep 23, 2015 | 39.38 | 39.57 | 39.02 | 39.16 | 17,510,326 | -0.20(-0.52%) |
Sep 22, 2015 | 39.02 | 39.41 | 38.95 | 39.36 | 25,097,592 | -0.26(-0.65%) |
Sep 21, 2015 | 39.70 | 39.92 | 39.34 | 39.62 | 19,118,866 | +0.33(+0.84%) |
Sep 18, 2015 | 39.61 | 39.72 | 39.15 | 39.29 | 42,757,904 | -1.06(-2.63%) |
Sep 17, 2015 | 41.10 | 41.41 | 40.14 | 40.35 | 30,815,646 | -0.73(-1.79%) |
Sep 16, 2015 | 40.83 | 41.18 | 40.46 | 41.09 | 22,231,506 | +0.46(+1.13%) |
Sep 15, 2015 | 39.98 | 40.85 | 39.89 | 40.62 | 22,858,832 | +0.80(+2.00%) |
Sep 14, 2015 | 39.91 | 39.98 | 39.59 | 39.83 | 14,624,732 | -0.09(-0.23%) |
Sep 11, 2015 | 39.85 | 39.96 | 39.55 | 39.92 | 15,362,303 | +0.02(+0.06%) |
Sep 10, 2015 | 39.50 | 40.23 | 39.29 | 39.90 | 22,355,510 | +0.15(+0.37%) |
Sep 09, 2015 | 40.94 | 41.11 | 39.63 | 39.75 | 21,670,838 | -0.60(-1.49%) |
Sep 08, 2015 | 40.16 | 40.53 | 39.86 | 40.35 | 21,963,092 | +0.83(+2.10%) |
Sep 04, 2015 | 39.95 | 39.52 | 39.52 | 39.52 | 24,389,792 | -0.94(-2.32%) |
Sep 03, 2015 | 40.59 | 41.18 | 40.30 | 40.46 | 20,107,014 | +0.03(+0.08%) |
Sep 02, 2015 | 40.48 | 40.65 | 39.84 | 40.43 | 22,419,332 | +0.63(+1.59%) |
Sep 01, 2015 | 40.94 | 40.94 | 39.29 | 39.80 | 36,630,820 | -1.98(-4.75%) |
Aug 31, 2015 | 41.51 | 41.92 | 41.19 | 41.78 | 26,405,092 | +0.16(+0.38%) |
Aug 28, 2015 | 41.48 | 41.85 | 41.26 | 41.62 | 22,022,880 | -0.12(-0.30%) |
Aug 27, 2015 | 41.55 | 41.89 | 40.90 | 41.75 | 33,877,852 | +0.91(+2.22%) |
Aug 26, 2015 | 40.16 | 40.92 | 39.26 | 40.84 | 39,310,176 | +1.88(+4.81%) |
Aug 25, 2015 | 41.17 | 41.21 | 38.97 | 38.97 | 35,592,288 | -0.36(-0.91%) |
Aug 24, 2015 | 38.38 | 41.04 | 36.80 | 39.33 | 48,340,464 | -2.55(-6.08%) |
Aug 21, 2015 | 42.50 | 43.00 | 41.86 | 41.87 | 42,800,088 | -1.35(-3.13%) |
Aug 20, 2015 | 43.77 | 43.99 | 43.23 | 43.23 | 36,421,756 | -1.30(-2.93%) |
Aug 19, 2015 | 44.67 | 44.94 | 44.19 | 44.53 | 22,621,264 | -0.43(-0.96%) |
Aug 18, 2015 | 45.05 | 45.25 | 44.84 | 44.96 | 14,839,368 | -0.17(-0.38%) |
Aug 17, 2015 | 44.66 | 45.20 | 44.52 | 45.13 | 14,259,006 | +0.14(+0.31%) |
Aug 14, 2015 | 44.67 | 45.09 | 44.67 | 44.99 | 11,347,190 | +0.20(+0.45%) |
Aug 13, 2015 | 44.55 | 45.00 | 44.14 | 44.79 | 20,271,196 | +0.33(+0.74%) |
Aug 12, 2015 | 44.48 | 44.72 | 43.21 | 44.46 | 35,283,364 | -0.57(-1.27%) |
Aug 11, 2015 | 45.32 | 45.51 | 44.72 | 45.03 | 24,181,142 | -0.86(-1.87%) |
Aug 10, 2015 | 45.52 | 45.97 | 45.48 | 45.89 | 13,839,046 | +0.65(+1.43%) |
Aug 07, 2015 | 45.45 | 45.79 | 44.87 | 45.24 | 15,275,477 | -0.15(-0.33%) |
Aug 06, 2015 | 45.95 | 46.06 | 45.23 | 45.39 | 18,825,302 | -0.50(-1.09%) |
Aug 05, 2015 | 46.05 | 46.29 | 45.78 | 45.89 | 13,606,451 | +0.21(+0.46%) |
Aug 04, 2015 | 45.60 | 45.99 | 45.54 | 45.68 | 14,054,994 | +0.02(+0.05%) |
Aug 03, 2015 | 45.80 | 45.84 | 45.27 | 45.66 | 13,451,160 | -0.02(-0.03%) |
Jul 31, 2015 | 45.93 | 45.97 | 45.60 | 45.67 | 16,037,544 | -0.33(-0.71%) |
Jul 30, 2015 | 45.88 | 46.13 | 45.54 | 46.00 | 14,337,643 | +0.01(+0.02%) |
Jul 29, 2015 | 45.71 | 46.17 | 45.61 | 45.99 | 18,525,146 | +0.43(+0.94%) |
Jul 28, 2015 | 45.63 | 45.66 | 45.10 | 45.56 | 16,099,046 | +0.32(+0.71%) |
Jul 27, 2015 | 45.20 | 45.53 | 44.83 | 45.24 | 26,106,466 | -0.58(-1.26%) |
Jul 24, 2015 | 46.60 | 46.66 | 45.53 | 45.82 | 31,720,730 | -0.91(-1.95%) |
Jul 23, 2015 | 47.06 | 47.58 | 46.62 | 46.73 | 37,702,724 | -0.37(-0.78%) |
Jul 22, 2015 | 46.15 | 47.25 | 46.08 | 47.10 | 38,628,540 | +0.97(+2.10%) |
Jul 21, 2015 | 45.90 | 46.30 | 45.90 | 46.13 | 27,593,938 | +0.20(+0.42%) |
Jul 20, 2015 | 46.02 | 46.29 | 45.77 | 45.94 | 20,518,478 | +0.08(+0.17%) |
Jul 17, 2015 | 45.69 | 45.97 | 45.54 | 45.86 | 26,973,752 | +0.12(+0.27%) |
Jul 16, 2015 | 45.20 | 45.78 | 45.05 | 45.73 | 52,629,776 | +1.66(+3.77%) |
Jul 15, 2015 | 43.92 | 44.33 | 43.67 | 44.07 | 26,209,270 | +0.43(+0.98%) |
Jul 14, 2015 | 43.22 | 43.81 | 43.12 | 43.64 | 23,283,346 | +0.29(+0.67%) |
Jul 13, 2015 | 42.96 | 43.47 | 42.96 | 43.35 | 24,085,486 | +0.76(+1.80%) |
Jul 10, 2015 | 42.58 | 42.77 | 41.93 | 42.59 | 21,238,740 | +0.66(+1.58%) |
Jul 09, 2015 | 42.03 | 42.27 | 41.84 | 41.93 | 30,157,120 | +0.71(+1.72%) |
Jul 08, 2015 | 42.00 | 42.00 | 41.19 | 41.21 | 33,524,416 | -1.33(-3.12%) |
Jul 07, 2015 | 42.91 | 42.97 | 41.39 | 42.54 | 41,006,376 | -0.45(-1.05%) |
Jul 06, 2015 | 42.77 | 43.13 | 42.54 | 42.99 | 16,272,110 | -0.23(-0.52%) |
Jul 02, 2015 | 43.27 | 43.22 | 43.22 | 43.22 | 15,453,519 | -0.24(-0.56%) |