Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.78 | 39.98 | 38.55 | 39.91 | 3,451,635 | +1.69(+4.43%) |
Sep 29, 2015 | 38.70 | 39.56 | 38.00 | 38.22 | 3,475,013 | -0.37(-0.95%) |
Sep 28, 2015 | 40.65 | 41.19 | 38.18 | 38.59 | 3,580,007 | -2.08(-5.10%) |
Sep 25, 2015 | 39.68 | 42.03 | 39.12 | 40.66 | 7,849,131 | +1.19(+3.02%) |
Sep 24, 2015 | 38.45 | 39.65 | 38.20 | 39.47 | 3,057,601 | +0.92(+2.37%) |
Sep 23, 2015 | 38.42 | 39.44 | 38.22 | 38.55 | 3,007,297 | +0.34(+0.88%) |
Sep 22, 2015 | 37.66 | 38.45 | 37.48 | 38.22 | 3,082,317 | +0.16(+0.43%) |
Sep 21, 2015 | 38.30 | 38.78 | 38.00 | 38.06 | 3,451,738 | -0.12(-0.32%) |
Sep 18, 2015 | 37.77 | 38.86 | 37.49 | 38.18 | 6,719,955 | +0.11(+0.28%) |
Sep 17, 2015 | 37.13 | 39.18 | 36.72 | 38.07 | 7,276,260 | +1.02(+2.76%) |
Sep 16, 2015 | 37.99 | 38.12 | 36.69 | 37.05 | 4,724,641 | -1.05(-2.75%) |
Sep 15, 2015 | 37.60 | 38.22 | 37.13 | 38.10 | 3,669,088 | +0.69(+1.86%) |
Sep 14, 2015 | 39.33 | 39.33 | 37.36 | 37.40 | 2,952,224 | -1.90(-4.84%) |
Sep 11, 2015 | 39.29 | 39.53 | 38.70 | 39.31 | 2,343,781 | -0.04(-0.10%) |
Sep 10, 2015 | 38.87 | 39.77 | 38.27 | 39.35 | 3,468,192 | +0.91(+2.36%) |
Sep 09, 2015 | 39.56 | 39.80 | 38.37 | 38.44 | 3,855,009 | -0.70(-1.80%) |
Sep 08, 2015 | 38.64 | 39.23 | 37.98 | 39.14 | 3,782,060 | +1.21(+3.19%) |
Sep 04, 2015 | 37.84 | 37.93 | 37.93 | 37.93 | 4,467,572 | -0.45(-1.17%) |
Sep 03, 2015 | 38.43 | 39.15 | 38.02 | 38.38 | 3,662,826 | +0.18(+0.47%) |
Sep 02, 2015 | 37.62 | 38.21 | 37.08 | 38.20 | 4,619,716 | +1.20(+3.25%) |
Sep 01, 2015 | 37.48 | 37.77 | 36.78 | 37.00 | 4,294,843 | -1.29(-3.37%) |
Aug 31, 2015 | 38.04 | 38.98 | 37.88 | 38.29 | 4,385,084 | +0.29(+0.75%) |
Aug 28, 2015 | 37.71 | 38.45 | 37.65 | 38.01 | 2,928,607 | +0.40(+1.06%) |
Aug 27, 2015 | 38.32 | 38.42 | 36.83 | 37.61 | 4,171,555 | +0.11(+0.30%) |
Aug 26, 2015 | 37.37 | 37.54 | 36.22 | 37.50 | 3,855,774 | +0.91(+2.48%) |
Aug 25, 2015 | 38.69 | 38.69 | 36.48 | 36.59 | 4,374,592 | -0.87(-2.32%) |
Aug 24, 2015 | 35.46 | 38.79 | 35.35 | 37.46 | 5,736,627 | -1.40(-3.59%) |
Aug 21, 2015 | 40.30 | 41.19 | 38.84 | 38.85 | 6,815,300 | -2.99(-7.14%) |
Aug 20, 2015 | 41.98 | 43.01 | 41.66 | 41.84 | 3,853,704 | -0.75(-1.75%) |
Aug 19, 2015 | 43.10 | 43.28 | 42.44 | 42.58 | 2,904,612 | -0.63(-1.46%) |
Aug 18, 2015 | 43.22 | 43.38 | 42.73 | 43.22 | 2,090,661 | -0.11(-0.24%) |
Aug 17, 2015 | 42.96 | 43.45 | 42.63 | 43.32 | 2,487,893 | +0.45(+1.06%) |
Aug 14, 2015 | 43.14 | 43.38 | 42.65 | 42.87 | 3,017,732 | -0.35(-0.81%) |
Aug 13, 2015 | 43.54 | 44.41 | 42.91 | 43.22 | 4,214,905 | -0.42(-0.97%) |
Aug 12, 2015 | 43.24 | 43.82 | 42.65 | 43.64 | 3,720,211 | -0.02(-0.04%) |
Aug 11, 2015 | 41.85 | 43.70 | 41.44 | 43.65 | 5,539,259 | +1.10(+2.57%) |
Aug 10, 2015 | 41.02 | 42.58 | 40.94 | 42.56 | 4,247,740 | +1.76(+4.32%) |
Aug 07, 2015 | 41.09 | 41.37 | 40.44 | 40.80 | 3,897,406 | -0.37(-0.89%) |
Aug 06, 2015 | 40.31 | 41.77 | 40.12 | 41.16 | 5,593,364 | +1.01(+2.53%) |
Aug 05, 2015 | 38.70 | 40.33 | 38.23 | 40.15 | 6,781,502 | +2.12(+5.57%) |
Aug 04, 2015 | 38.29 | 38.81 | 37.80 | 38.03 | 2,831,539 | -0.25(-0.66%) |
Aug 03, 2015 | 39.01 | 39.10 | 38.17 | 38.28 | 2,766,429 | -0.88(-2.24%) |
Jul 31, 2015 | 39.07 | 39.50 | 38.74 | 39.16 | 3,538,613 | +0.09(+0.23%) |
Jul 30, 2015 | 37.06 | 40.20 | 36.67 | 39.07 | 11,946,069 | +1.72(+4.61%) |
Jul 29, 2015 | 37.34 | 37.50 | 36.72 | 37.35 | 2,864,417 | +0.02(+0.04%) |
Jul 28, 2015 | 36.94 | 37.48 | 36.38 | 37.33 | 2,630,311 | +0.25(+0.68%) |
Jul 27, 2015 | 37.34 | 37.34 | 36.40 | 37.08 | 2,638,269 | -0.66(-1.74%) |
Jul 24, 2015 | 38.07 | 38.25 | 37.37 | 37.74 | 2,948,192 | -0.18(-0.47%) |
Jul 23, 2015 | 38.22 | 38.55 | 37.88 | 37.92 | 4,110,179 | -0.40(-1.04%) |
Jul 22, 2015 | 37.53 | 38.53 | 37.04 | 38.32 | 4,907,842 | +0.81(+2.16%) |
Jul 21, 2015 | 37.64 | 37.92 | 37.28 | 37.50 | 2,198,162 | +0.18(+0.48%) |
Jul 20, 2015 | 37.64 | 37.96 | 37.28 | 37.33 | 2,641,140 | -0.35(-0.93%) |
Jul 17, 2015 | 37.63 | 37.93 | 37.32 | 37.67 | 2,885,166 | +0.06(+0.15%) |
Jul 16, 2015 | 36.88 | 37.73 | 36.85 | 37.62 | 3,412,053 | +1.00(+2.73%) |
Jul 15, 2015 | 37.07 | 37.59 | 36.57 | 36.62 | 3,234,016 | -0.80(-2.15%) |
Jul 14, 2015 | 37.16 | 37.78 | 37.11 | 37.42 | 3,547,062 | +0.35(+0.94%) |
Jul 13, 2015 | 37.06 | 37.41 | 36.94 | 37.07 | 4,792,888 | +0.35(+0.95%) |
Jul 10, 2015 | 36.23 | 36.84 | 36.12 | 36.72 | 4,016,441 | +0.79(+2.19%) |
Jul 09, 2015 | 36.44 | 36.61 | 35.89 | 35.94 | 4,011,214 | -0.24(-0.67%) |
Jul 08, 2015 | 36.71 | 36.94 | 35.99 | 36.18 | 3,891,944 | -0.62(-1.70%) |
Jul 07, 2015 | 36.54 | 36.90 | 35.58 | 36.81 | 4,531,197 | +0.15(+0.42%) |
Jul 06, 2015 | 36.02 | 36.85 | 35.82 | 36.65 | 3,696,512 | +0.28(+0.78%) |
Jul 02, 2015 | 35.62 | 36.37 | 36.37 | 36.37 | 4,564,217 | +0.69(+1.93%) |