Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.16 | 38.41 | 37.61 | 38.00 | 2,175,222 | +0.22(+0.58%) |
Sep 29, 2015 | 37.22 | 37.82 | 37.08 | 37.78 | 1,458,926 | +0.62(+1.67%) |
Sep 28, 2015 | 37.18 | 37.38 | 36.67 | 37.16 | 1,748,438 | -0.24(-0.63%) |
Sep 25, 2015 | 36.68 | 38.05 | 36.64 | 37.40 | 2,350,102 | +0.77(+2.09%) |
Sep 24, 2015 | 35.67 | 36.83 | 35.21 | 36.63 | 2,607,990 | +0.09(+0.25%) |
Sep 23, 2015 | 37.22 | 37.28 | 36.50 | 36.54 | 1,529,411 | -0.67(-1.80%) |
Sep 22, 2015 | 36.82 | 37.32 | 36.39 | 37.21 | 1,692,638 | -0.11(-0.28%) |
Sep 21, 2015 | 37.45 | 37.62 | 36.98 | 37.31 | 1,130,714 | +0.11(+0.28%) |
Sep 18, 2015 | 37.59 | 37.66 | 36.87 | 37.21 | 2,988,439 | -0.84(-2.21%) |
Sep 17, 2015 | 38.50 | 38.59 | 37.95 | 38.05 | 1,458,490 | -0.63(-1.62%) |
Sep 16, 2015 | 39.34 | 39.50 | 38.42 | 38.67 | 1,725,161 | -0.55(-1.41%) |
Sep 15, 2015 | 38.71 | 39.30 | 38.50 | 39.23 | 1,054,092 | +0.65(+1.69%) |
Sep 14, 2015 | 38.63 | 38.87 | 38.18 | 38.58 | 897,584 | -0.05(-0.13%) |
Sep 11, 2015 | 39.14 | 39.34 | 38.44 | 38.63 | 1,189,524 | -0.86(-2.19%) |
Sep 10, 2015 | 39.40 | 39.64 | 39.02 | 39.49 | 1,293,463 | +0.02(+0.04%) |
Sep 09, 2015 | 39.75 | 40.33 | 39.38 | 39.47 | 1,191,455 | -0.02(-0.04%) |
Sep 08, 2015 | 39.45 | 39.60 | 39.07 | 39.49 | 1,128,664 | +0.73(+1.87%) |
Sep 04, 2015 | 39.20 | 38.76 | 38.76 | 38.76 | 1,071,058 | -0.81(-2.04%) |
Sep 03, 2015 | 38.86 | 39.69 | 38.67 | 39.57 | 1,277,442 | +0.53(+1.36%) |
Sep 02, 2015 | 38.89 | 39.04 | 38.40 | 39.04 | 1,357,027 | +0.53(+1.38%) |
Sep 01, 2015 | 39.14 | 39.28 | 38.26 | 38.51 | 1,933,249 | -1.45(-3.63%) |
Aug 31, 2015 | 39.71 | 40.48 | 39.37 | 39.96 | 1,170,585 | +0.11(+0.29%) |
Aug 28, 2015 | 39.38 | 40.00 | 39.35 | 39.85 | 1,122,113 | +0.20(+0.49%) |
Aug 27, 2015 | 38.78 | 39.91 | 38.60 | 39.65 | 1,360,657 | +1.28(+3.33%) |
Aug 26, 2015 | 38.50 | 38.62 | 37.83 | 38.37 | 1,360,681 | +0.65(+1.73%) |
Aug 25, 2015 | 39.10 | 39.18 | 37.70 | 37.72 | 1,951,031 | -0.43(-1.13%) |
Aug 24, 2015 | 37.67 | 39.70 | 36.90 | 38.15 | 2,411,961 | -1.65(-4.14%) |
Aug 21, 2015 | 41.36 | 41.59 | 39.78 | 39.80 | 2,598,540 | -2.30(-5.46%) |
Aug 20, 2015 | 42.28 | 42.67 | 42.10 | 42.10 | 2,041,522 | -0.31(-0.73%) |
Aug 19, 2015 | 43.19 | 43.20 | 42.16 | 42.41 | 1,364,533 | -0.96(-2.22%) |
Aug 18, 2015 | 43.63 | 43.82 | 43.11 | 43.37 | 1,056,472 | -0.41(-0.93%) |
Aug 17, 2015 | 44.26 | 44.27 | 43.24 | 43.78 | 1,466,761 | -0.77(-1.72%) |
Aug 14, 2015 | 44.40 | 44.61 | 44.03 | 44.54 | 1,280,590 | +0.29(+0.64%) |
Aug 13, 2015 | 44.62 | 44.75 | 43.87 | 44.26 | 1,287,863 | -0.51(-1.13%) |
Aug 12, 2015 | 46.29 | 46.29 | 44.12 | 44.76 | 2,010,788 | -1.65(-3.56%) |
Aug 11, 2015 | 46.50 | 46.86 | 46.12 | 46.42 | 685,764 | -0.64(-1.37%) |
Aug 10, 2015 | 46.47 | 47.08 | 46.21 | 47.06 | 1,075,442 | +0.76(+1.65%) |
Aug 07, 2015 | 45.68 | 46.47 | 45.56 | 46.29 | 1,575,415 | +0.56(+1.23%) |
Aug 06, 2015 | 45.33 | 45.82 | 44.90 | 45.73 | 1,249,662 | +0.41(+0.90%) |
Aug 05, 2015 | 44.60 | 45.54 | 44.60 | 45.33 | 1,143,011 | +1.03(+2.33%) |
Aug 04, 2015 | 44.46 | 44.85 | 44.07 | 44.29 | 681,993 | -0.11(-0.24%) |
Aug 03, 2015 | 44.70 | 44.76 | 43.94 | 44.40 | 1,022,663 | -0.33(-0.75%) |
Jul 31, 2015 | 44.77 | 44.81 | 44.37 | 44.73 | 1,067,784 | +0.11(+0.24%) |
Jul 30, 2015 | 44.33 | 44.76 | 43.89 | 44.63 | 1,281,469 | -0.01(-0.02%) |
Jul 29, 2015 | 42.55 | 44.74 | 42.55 | 44.64 | 2,884,559 | +2.15(+5.07%) |
Jul 28, 2015 | 43.51 | 44.07 | 40.87 | 42.48 | 4,578,350 | +0.39(+0.93%) |
Jul 27, 2015 | 42.46 | 42.65 | 41.91 | 42.09 | 1,716,335 | -0.44(-1.03%) |
Jul 24, 2015 | 43.24 | 43.24 | 42.50 | 42.53 | 1,594,599 | -0.73(-1.69%) |
Jul 23, 2015 | 43.55 | 43.77 | 42.63 | 43.26 | 1,567,216 | -0.44(-1.00%) |
Jul 22, 2015 | 43.32 | 43.93 | 43.04 | 43.70 | 931,083 | +0.21(+0.49%) |
Jul 21, 2015 | 43.72 | 44.20 | 43.37 | 43.49 | 1,038,477 | -0.43(-0.98%) |
Jul 20, 2015 | 44.09 | 44.24 | 43.67 | 43.92 | 621,760 | -0.15(-0.35%) |
Jul 17, 2015 | 44.65 | 44.65 | 43.75 | 44.07 | 1,224,756 | -0.60(-1.35%) |
Jul 16, 2015 | 44.74 | 44.87 | 44.44 | 44.68 | 1,416,634 | +0.31(+0.70%) |
Jul 15, 2015 | 44.66 | 45.05 | 44.27 | 44.37 | 1,256,045 | -0.02(-0.05%) |
Jul 14, 2015 | 44.48 | 44.59 | 44.05 | 44.39 | 850,288 | -0.05(-0.11%) |
Jul 13, 2015 | 44.49 | 44.73 | 44.07 | 44.44 | 1,001,534 | +0.55(+1.26%) |
Jul 10, 2015 | 44.22 | 44.26 | 43.52 | 43.89 | 910,118 | +0.43(+0.99%) |
Jul 09, 2015 | 44.10 | 44.32 | 43.46 | 43.46 | 935,365 | -0.13(-0.30%) |
Jul 08, 2015 | 43.84 | 43.91 | 43.36 | 43.59 | 1,347,178 | -0.53(-1.20%) |
Jul 07, 2015 | 44.20 | 44.20 | 43.48 | 44.12 | 1,649,336 | -0.22(-0.50%) |
Jul 06, 2015 | 44.55 | 44.96 | 44.16 | 44.33 | 1,597,486 | -0.58(-1.29%) |
Jul 02, 2015 | 45.11 | 44.91 | 44.91 | 44.91 | 1,173,907 | -0.02(-0.04%) |