Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.65 | 38.91 | 38.43 | 38.90 | 2,601,145 | +0.54(+1.42%) |
Sep 29, 2015 | 38.61 | 38.72 | 38.14 | 38.36 | 6,657,961 | -0.04(-0.11%) |
Sep 28, 2015 | 39.48 | 39.63 | 38.37 | 38.40 | 5,564,930 | -1.25(-3.16%) |
Sep 25, 2015 | 40.23 | 40.23 | 39.49 | 39.65 | 2,859,317 | -0.25(-0.64%) |
Sep 24, 2015 | 39.81 | 40.03 | 39.52 | 39.91 | 4,438,934 | -0.09(-0.22%) |
Sep 23, 2015 | 40.21 | 40.29 | 39.84 | 39.99 | 1,966,076 | -0.13(-0.33%) |
Sep 22, 2015 | 40.20 | 40.32 | 39.80 | 40.12 | 3,967,200 | -0.51(-1.25%) |
Sep 21, 2015 | 40.54 | 41.05 | 40.45 | 40.63 | 2,819,998 | +0.26(+0.65%) |
Sep 18, 2015 | 40.58 | 40.94 | 40.28 | 40.37 | 6,771,184 | -0.78(-1.89%) |
Sep 17, 2015 | 40.99 | 41.67 | 40.96 | 41.15 | 3,499,028 | +0.02(+0.04%) |
Sep 16, 2015 | 40.47 | 41.13 | 40.34 | 41.13 | 4,192,248 | +0.66(+1.64%) |
Sep 15, 2015 | 40.27 | 40.54 | 40.03 | 40.47 | 3,028,470 | +0.31(+0.76%) |
Sep 14, 2015 | 40.39 | 40.46 | 40.09 | 40.16 | 2,408,465 | -0.22(-0.54%) |
Sep 11, 2015 | 40.21 | 40.39 | 39.89 | 40.38 | 4,647,207 | -0.05(-0.12%) |
Sep 10, 2015 | 40.21 | 40.79 | 40.20 | 40.43 | 7,522,661 | -0.05(-0.12%) |
Sep 09, 2015 | 41.39 | 41.42 | 40.42 | 40.47 | 3,759,209 | -0.61(-1.48%) |
Sep 08, 2015 | 40.91 | 41.11 | 40.63 | 41.08 | 6,006,113 | +0.79(+1.96%) |
Sep 04, 2015 | 40.21 | 40.29 | 40.29 | 40.29 | 5,316,709 | -0.32(-0.79%) |
Sep 03, 2015 | 40.87 | 41.08 | 40.50 | 40.61 | 2,012,470 | +0.02(+0.04%) |
Sep 02, 2015 | 40.42 | 40.75 | 40.11 | 40.59 | 2,172,379 | +0.57(+1.42%) |
Sep 01, 2015 | 39.89 | 40.61 | 39.89 | 40.02 | 5,673,181 | -0.86(-2.10%) |
Aug 31, 2015 | 40.58 | 41.19 | 40.58 | 40.88 | 3,416,584 | -0.07(-0.18%) |
Aug 28, 2015 | 40.67 | 41.11 | 40.61 | 40.96 | 2,287,821 | +0.24(+0.58%) |
Aug 27, 2015 | 40.27 | 40.99 | 40.10 | 40.72 | 8,312,508 | +0.80(+2.01%) |
Aug 26, 2015 | 39.26 | 39.92 | 38.64 | 39.92 | 5,200,840 | +1.39(+3.62%) |
Aug 25, 2015 | 39.65 | 39.76 | 38.50 | 38.52 | 6,761,990 | -0.11(-0.28%) |
Aug 24, 2015 | 37.66 | 39.67 | 36.38 | 38.63 | 11,214,422 | -1.17(-2.94%) |
Aug 21, 2015 | 40.73 | 40.86 | 39.74 | 39.80 | 10,624,918 | -1.34(-3.26%) |
Aug 20, 2015 | 41.74 | 41.84 | 41.13 | 41.14 | 6,127,509 | -1.02(-2.41%) |
Aug 19, 2015 | 42.26 | 42.50 | 41.90 | 42.16 | 4,897,974 | -0.35(-0.83%) |
Aug 18, 2015 | 42.52 | 42.80 | 42.41 | 42.52 | 3,812,921 | -0.14(-0.32%) |
Aug 17, 2015 | 42.24 | 42.69 | 42.03 | 42.65 | 4,207,351 | +0.31(+0.72%) |
Aug 14, 2015 | 42.00 | 42.40 | 42.00 | 42.35 | 2,655,139 | +0.30(+0.72%) |
Aug 13, 2015 | 41.95 | 42.35 | 41.86 | 42.04 | 3,780,895 | -0.06(-0.15%) |
Aug 12, 2015 | 41.99 | 42.17 | 41.41 | 42.10 | 5,768,158 | -0.22(-0.53%) |
Aug 11, 2015 | 42.26 | 42.50 | 41.93 | 42.33 | 7,087,173 | -0.17(-0.41%) |
Aug 10, 2015 | 42.08 | 42.66 | 42.08 | 42.50 | 2,882,135 | +0.50(+1.19%) |
Aug 07, 2015 | 42.39 | 42.39 | 41.89 | 42.00 | 4,193,244 | -0.40(-0.95%) |
Aug 06, 2015 | 43.05 | 43.25 | 42.19 | 42.41 | 5,546,677 | -0.85(-1.97%) |
Aug 05, 2015 | 42.82 | 43.45 | 42.82 | 43.26 | 5,874,096 | +0.48(+1.12%) |
Aug 04, 2015 | 42.50 | 43.02 | 42.49 | 42.78 | 3,864,204 | +0.29(+0.69%) |
Aug 03, 2015 | 42.91 | 43.04 | 42.34 | 42.49 | 4,291,930 | -0.49(-1.15%) |
Jul 31, 2015 | 42.92 | 43.10 | 42.63 | 42.98 | 3,027,840 | +0.20(+0.46%) |
Jul 30, 2015 | 42.30 | 42.88 | 42.30 | 42.78 | 3,183,529 | +0.28(+0.66%) |
Jul 29, 2015 | 42.17 | 42.61 | 42.17 | 42.50 | 4,226,608 | +0.26(+0.62%) |
Jul 28, 2015 | 42.13 | 42.44 | 41.74 | 42.24 | 8,095,529 | +0.14(+0.34%) |
Jul 27, 2015 | 42.29 | 42.35 | 41.96 | 42.10 | 3,489,074 | -0.35(-0.83%) |
Jul 24, 2015 | 43.33 | 43.33 | 42.43 | 42.45 | 3,394,735 | -0.72(-1.67%) |
Jul 23, 2015 | 43.74 | 43.80 | 43.15 | 43.17 | 3,668,676 | -0.56(-1.28%) |
Jul 22, 2015 | 43.29 | 43.78 | 43.27 | 43.73 | 3,000,238 | +0.18(+0.42%) |
Jul 21, 2015 | 43.63 | 44.00 | 43.45 | 43.55 | 2,160,864 | -0.29(-0.66%) |
Jul 20, 2015 | 44.17 | 44.17 | 43.81 | 43.84 | 3,839,660 | -0.15(-0.34%) |
Jul 17, 2015 | 44.54 | 44.54 | 43.91 | 43.98 | 2,488,839 | -0.51(-1.14%) |
Jul 16, 2015 | 43.90 | 44.54 | 43.90 | 44.49 | 5,236,034 | +0.57(+1.30%) |
Jul 15, 2015 | 43.99 | 44.15 | 43.85 | 43.92 | 2,916,485 | -0.12(-0.27%) |
Jul 14, 2015 | 44.05 | 44.21 | 43.91 | 44.04 | 2,967,821 | -0.19(-0.43%) |
Jul 13, 2015 | 44.14 | 44.24 | 43.95 | 44.22 | 3,977,220 | +0.54(+1.24%) |
Jul 10, 2015 | 43.65 | 43.74 | 43.46 | 43.68 | 2,045,065 | +0.46(+1.06%) |
Jul 09, 2015 | 43.42 | 43.84 | 43.12 | 43.22 | 7,375,867 | +0.10(+0.22%) |
Jul 08, 2015 | 43.25 | 43.57 | 42.92 | 43.13 | 8,760,003 | -0.52(-1.19%) |
Jul 07, 2015 | 43.28 | 43.67 | 42.74 | 43.65 | 5,644,799 | +0.42(+0.98%) |
Jul 06, 2015 | 42.94 | 43.51 | 42.62 | 43.22 | 2,570,746 | +0.06(+0.14%) |
Jul 02, 2015 | 44.02 | 43.16 | 43.16 | 43.16 | 3,882,841 | -0.22(-0.51%) |