Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 39.68 | 39.81 | 39.30 | 39.51 | 1,087,967 | +0.08(+0.20%) |
Sep 29, 2015 | 39.22 | 39.56 | 39.16 | 39.43 | 812,421 | +0.18(+0.46%) |
Sep 28, 2015 | 39.52 | 39.70 | 39.03 | 39.25 | 863,955 | -0.42(-1.06%) |
Sep 25, 2015 | 39.50 | 39.78 | 39.28 | 39.67 | 992,776 | +0.21(+0.53%) |
Sep 24, 2015 | 39.77 | 39.87 | 39.26 | 39.46 | 727,493 | -0.45(-1.13%) |
Sep 23, 2015 | 40.09 | 40.22 | 39.63 | 39.91 | 861,058 | -0.17(-0.42%) |
Sep 22, 2015 | 40.36 | 40.62 | 39.84 | 40.08 | 1,165,417 | -0.54(-1.33%) |
Sep 21, 2015 | 40.18 | 40.62 | 39.91 | 40.62 | 1,259,930 | +0.55(+1.37%) |
Sep 18, 2015 | 39.90 | 40.70 | 39.90 | 40.07 | 1,895,481 | -0.34(-0.84%) |
Sep 17, 2015 | 39.58 | 41.02 | 39.41 | 40.41 | 2,306,172 | +0.79(+1.99%) |
Sep 16, 2015 | 38.00 | 39.78 | 38.00 | 39.62 | 2,521,702 | +2.22(+5.94%) |
Sep 15, 2015 | 37.40 | 37.48 | 37.10 | 37.40 | 819,751 | +0.04(+0.11%) |
Sep 14, 2015 | 37.49 | 37.54 | 37.21 | 37.36 | 1,134,846 | -0.13(-0.35%) |
Sep 11, 2015 | 37.13 | 37.54 | 36.95 | 37.49 | 1,036,287 | +0.18(+0.48%) |
Sep 10, 2015 | 37.13 | 37.58 | 37.13 | 37.31 | 819,670 | +0.00(+0.00%) |
Sep 09, 2015 | 37.90 | 38.00 | 37.24 | 37.31 | 1,143,505 | -0.36(-0.96%) |
Sep 08, 2015 | 38.00 | 38.18 | 37.61 | 37.67 | 1,272,528 | +0.00(+0.00%) |
Sep 04, 2015 | 37.67 | 37.67 | 37.67 | 0 | -0.68(-1.77%) | |
Sep 03, 2015 | 38.47 | 38.78 | 38.28 | 38.35 | 1,012,763 | -0.04(-0.10%) |
Sep 02, 2015 | 38.61 | 38.67 | 38.12 | 38.39 | 883,817 | +0.14(+0.37%) |
Sep 01, 2015 | 37.91 | 38.52 | 37.85 | 38.25 | 1,915,432 | -0.24(-0.62%) |
Aug 31, 2015 | 39.01 | 39.15 | 38.49 | 38.49 | 1,277,915 | -0.63(-1.61%) |
Aug 28, 2015 | 38.98 | 39.15 | 38.80 | 39.12 | 1,247,980 | +0.11(+0.28%) |
Aug 27, 2015 | 38.87 | 39.21 | 38.50 | 39.01 | 1,853,299 | +0.40(+1.04%) |
Aug 26, 2015 | 38.76 | 38.85 | 38.11 | 38.61 | 2,184,863 | +0.51(+1.34%) |
Aug 25, 2015 | 40.32 | 40.42 | 38.07 | 38.10 | 3,942,456 | -1.77(-4.44%) |
Aug 24, 2015 | 40.77 | 39.58 | 39.87 | 2,869,384 | -0.90(-2.21%) | |
Aug 21, 2015 | 41.23 | 41.36 | 40.74 | 40.77 | 1,623,728 | -0.62(-1.50%) |
Aug 20, 2015 | 41.46 | 41.72 | 41.14 | 41.39 | 839,309 | -0.26(-0.62%) |
Aug 19, 2015 | 41.80 | 41.93 | 41.44 | 41.65 | 618,944 | -0.27(-0.64%) |
Aug 18, 2015 | 41.72 | 41.99 | 41.50 | 41.92 | 692,773 | +0.15(+0.36%) |
Aug 17, 2015 | 41.55 | 41.77 | 41.04 | 41.77 | 887,350 | +0.16(+0.38%) |
Aug 14, 2015 | 41.35 | 41.67 | 41.13 | 41.61 | 908,462 | +0.31(+0.75%) |
Aug 13, 2015 | 40.92 | 41.43 | 40.78 | 41.30 | 888,276 | +0.34(+0.83%) |
Aug 12, 2015 | 40.89 | 41.01 | 40.58 | 40.96 | 1,162,497 | -0.44(-1.06%) |
Aug 11, 2015 | 41.29 | 41.59 | 41.15 | 41.40 | 881,186 | +0.04(+0.10%) |
Aug 10, 2015 | 41.36 | 41.68 | 41.26 | 41.36 | 965,568 | +0.18(+0.44%) |
Aug 07, 2015 | 41.19 | 41.35 | 41.03 | 41.18 | 860,208 | -0.10(-0.24%) |
Aug 06, 2015 | 41.52 | 41.58 | 40.96 | 41.28 | 819,472 | -0.28(-0.67%) |
Aug 05, 2015 | 41.62 | 41.78 | 41.47 | 41.56 | 949,162 | +0.09(+0.22%) |
Aug 04, 2015 | 41.33 | 41.75 | 40.95 | 41.47 | 955,903 | +0.12(+0.29%) |
Aug 03, 2015 | 41.01 | 41.38 | 40.79 | 41.35 | 658,548 | +0.35(+0.85%) |
Jul 31, 2015 | 41.06 | 41.23 | 40.90 | 41.00 | 777,983 | +0.20(+0.49%) |
Jul 30, 2015 | 40.73 | 41.03 | 40.56 | 40.80 | 889,159 | -0.09(-0.22%) |
Jul 29, 2015 | 40.94 | 41.03 | 40.44 | 40.89 | 951,682 | +0.02(+0.05%) |
Jul 28, 2015 | 40.49 | 41.13 | 40.40 | 40.87 | 1,782,840 | +0.65(+1.62%) |
Jul 27, 2015 | 40.10 | 40.34 | 39.99 | 40.22 | 1,587,369 | +0.10(+0.25%) |
Jul 24, 2015 | 40.03 | 40.27 | 39.99 | 40.12 | 774,726 | +0.01(+0.02%) |
Jul 23, 2015 | 40.33 | 40.43 | 39.81 | 40.11 | 1,057,080 | -0.21(-0.52%) |
Jul 22, 2015 | 40.14 | 40.54 | 40.14 | 40.32 | 882,044 | +0.15(+0.37%) |
Jul 21, 2015 | 40.71 | 40.88 | 40.17 | 40.17 | 1,216,793 | -0.54(-1.33%) |
Jul 20, 2015 | 40.82 | 40.93 | 40.60 | 40.71 | 845,360 | -0.11(-0.27%) |
Jul 17, 2015 | 41.10 | 41.22 | 40.77 | 40.82 | 639,836 | -0.33(-0.80%) |
Jul 16, 2015 | 41.10 | 41.31 | 40.42 | 41.15 | 614,381 | +0.06(+0.15%) |
Jul 15, 2015 | 40.95 | 41.24 | 40.80 | 41.09 | 575,815 | +0.17(+0.42%) |
Jul 14, 2015 | 40.89 | 41.00 | 40.81 | 40.92 | 669,053 | +0.01(+0.02%) |
Jul 13, 2015 | 40.97 | 41.20 | 40.74 | 40.91 | 635,583 | +0.14(+0.34%) |
Jul 10, 2015 | 40.75 | 40.97 | 40.60 | 40.77 | 694,497 | +0.22(+0.54%) |
Jul 09, 2015 | 41.15 | 41.25 | 40.49 | 40.55 | 730,949 | -0.38(-0.93%) |
Jul 08, 2015 | 41.12 | 41.30 | 40.83 | 40.93 | 613,268 | -0.43(-1.04%) |
Jul 07, 2015 | 41.16 | 41.55 | 40.98 | 41.36 | 877,092 | +0.35(+0.85%) |
Jul 06, 2015 | 40.72 | 41.12 | 40.66 | 41.01 | 713,789 | +0.05(+0.12%) |
Jul 02, 2015 | 40.96 | 40.96 | 40.96 | 0 | -0.07(-0.17%) |