Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 37.42 | 37.73 | 37.35 | 37.61 | 15,955,883 | +0.34(+0.92%) |
Sep 29, 2015 | 37.38 | 37.40 | 37.04 | 37.26 | 19,203,952 | -0.02(-0.04%) |
Sep 28, 2015 | 37.74 | 37.82 | 37.21 | 37.28 | 19,846,190 | -0.56(-1.47%) |
Sep 25, 2015 | 37.81 | 38.22 | 37.69 | 37.84 | 15,380,777 | +0.24(+0.64%) |
Sep 24, 2015 | 37.26 | 37.65 | 37.24 | 37.60 | 9,712,496 | +0.06(+0.17%) |
Sep 23, 2015 | 37.46 | 37.59 | 37.34 | 37.54 | 8,104,271 | +0.06(+0.17%) |
Sep 22, 2015 | 37.50 | 37.56 | 37.27 | 37.47 | 13,395,003 | -0.41(-1.09%) |
Sep 21, 2015 | 37.70 | 37.99 | 37.69 | 37.89 | 12,260,412 | +0.28(+0.74%) |
Sep 18, 2015 | 37.61 | 38.02 | 37.61 | 37.61 | 13,766,447 | -0.44(-1.16%) |
Sep 17, 2015 | 38.02 | 38.50 | 37.94 | 38.05 | 16,498,596 | +0.00(+0.00%) |
Sep 16, 2015 | 37.96 | 38.09 | 37.75 | 38.05 | 14,486,498 | +0.43(+1.14%) |
Sep 15, 2015 | 37.22 | 37.69 | 37.07 | 37.62 | 9,199,698 | +0.44(+1.19%) |
Sep 14, 2015 | 37.28 | 37.35 | 37.03 | 37.18 | 7,804,921 | -0.12(-0.32%) |
Sep 11, 2015 | 37.01 | 37.30 | 36.88 | 37.29 | 6,475,348 | +0.25(+0.66%) |
Sep 10, 2015 | 36.81 | 37.31 | 36.80 | 37.05 | 18,926,376 | +0.06(+0.17%) |
Sep 09, 2015 | 37.95 | 37.96 | 36.89 | 36.99 | 9,582,261 | -0.62(-1.64%) |
Sep 08, 2015 | 37.43 | 37.64 | 37.17 | 37.60 | 8,671,027 | +0.77(+2.09%) |
Sep 04, 2015 | 36.95 | 36.84 | 36.84 | 36.84 | 13,269,549 | -0.61(-1.63%) |
Sep 03, 2015 | 37.34 | 37.67 | 37.26 | 37.45 | 9,631,961 | +0.25(+0.68%) |
Sep 02, 2015 | 37.01 | 37.20 | 36.84 | 37.19 | 12,171,030 | +0.50(+1.36%) |
Sep 01, 2015 | 36.72 | 37.10 | 36.46 | 36.69 | 19,687,874 | -0.77(-2.05%) |
Aug 31, 2015 | 37.63 | 37.63 | 37.36 | 37.46 | 16,352,581 | -0.26(-0.69%) |
Aug 28, 2015 | 37.70 | 37.76 | 37.49 | 37.72 | 10,981,379 | -0.08(-0.21%) |
Aug 27, 2015 | 37.56 | 37.92 | 37.11 | 37.80 | 24,690,402 | +0.55(+1.47%) |
Aug 26, 2015 | 36.91 | 37.32 | 36.23 | 37.26 | 30,780,776 | +1.07(+2.95%) |
Aug 25, 2015 | 37.78 | 37.78 | 36.15 | 36.19 | 45,278,776 | -0.28(-0.76%) |
Aug 24, 2015 | 35.95 | 37.29 | 34.63 | 36.46 | 86,792,144 | -1.31(-3.48%) |
Aug 21, 2015 | 38.54 | 38.62 | 37.78 | 37.78 | 29,734,386 | -1.06(-2.73%) |
Aug 20, 2015 | 38.93 | 39.19 | 38.76 | 38.84 | 16,110,057 | -0.36(-0.91%) |
Aug 19, 2015 | 39.47 | 39.49 | 39.01 | 39.20 | 11,756,766 | -0.36(-0.92%) |
Aug 18, 2015 | 39.61 | 39.73 | 39.51 | 39.56 | 6,451,305 | -0.20(-0.50%) |
Aug 17, 2015 | 39.59 | 39.77 | 39.45 | 39.76 | 6,287,329 | +0.04(+0.10%) |
Aug 14, 2015 | 39.58 | 39.73 | 39.49 | 39.72 | 6,626,557 | +0.13(+0.32%) |
Aug 13, 2015 | 39.71 | 39.81 | 39.54 | 39.59 | 6,232,758 | -0.16(-0.40%) |
Aug 12, 2015 | 39.47 | 39.77 | 39.20 | 39.75 | 10,450,697 | +0.02(+0.06%) |
Aug 11, 2015 | 39.61 | 39.81 | 39.59 | 39.73 | 7,092,709 | -0.14(-0.36%) |
Aug 10, 2015 | 39.83 | 39.99 | 39.80 | 39.87 | 7,299,575 | +0.15(+0.38%) |
Aug 07, 2015 | 39.88 | 39.99 | 39.54 | 39.72 | 8,701,044 | -0.22(-0.56%) |
Aug 06, 2015 | 40.34 | 40.34 | 39.88 | 39.94 | 9,963,686 | -0.30(-0.75%) |
Aug 05, 2015 | 40.02 | 40.29 | 40.00 | 40.24 | 6,617,485 | +0.35(+0.87%) |
Aug 04, 2015 | 39.87 | 39.95 | 39.68 | 39.89 | 7,113,911 | +0.00(+0.00%) |
Aug 03, 2015 | 39.83 | 39.93 | 39.72 | 39.89 | 8,791,601 | +0.06(+0.14%) |
Jul 31, 2015 | 39.89 | 39.92 | 39.78 | 39.84 | 7,790,620 | +0.08(+0.20%) |
Jul 30, 2015 | 39.70 | 39.81 | 39.50 | 39.76 | 8,877,120 | -0.13(-0.34%) |
Jul 29, 2015 | 39.80 | 39.98 | 39.72 | 39.89 | 7,710,170 | +0.13(+0.34%) |
Jul 28, 2015 | 39.49 | 39.77 | 39.38 | 39.76 | 11,070,378 | +0.44(+1.13%) |
Jul 27, 2015 | 39.18 | 39.38 | 39.06 | 39.31 | 12,082,396 | -0.02(-0.06%) |
Jul 24, 2015 | 39.65 | 39.65 | 39.29 | 39.34 | 12,566,149 | -0.22(-0.56%) |
Jul 23, 2015 | 39.80 | 39.80 | 39.50 | 39.56 | 5,727,381 | -0.15(-0.38%) |
Jul 22, 2015 | 39.62 | 39.85 | 39.60 | 39.71 | 7,713,720 | +0.09(+0.22%) |
Jul 21, 2015 | 39.62 | 39.74 | 39.51 | 39.62 | 7,761,914 | -0.09(-0.24%) |
Jul 20, 2015 | 39.67 | 39.77 | 39.56 | 39.72 | 8,013,682 | +0.07(+0.18%) |
Jul 17, 2015 | 39.58 | 39.65 | 39.41 | 39.65 | 6,155,916 | -0.02(-0.06%) |
Jul 16, 2015 | 39.46 | 39.73 | 39.42 | 39.67 | 5,621,134 | +0.40(+1.03%) |
Jul 15, 2015 | 39.36 | 39.38 | 39.19 | 39.27 | 7,552,822 | -0.10(-0.26%) |
Jul 14, 2015 | 39.31 | 39.39 | 39.24 | 39.37 | 8,661,450 | +0.06(+0.16%) |
Jul 13, 2015 | 39.12 | 39.32 | 39.12 | 39.31 | 8,880,576 | +0.36(+0.94%) |
Jul 10, 2015 | 38.85 | 39.03 | 38.81 | 38.94 | 9,828,586 | +0.45(+1.17%) |
Jul 09, 2015 | 38.93 | 39.00 | 38.49 | 38.49 | 10,557,854 | +0.03(+0.08%) |
Jul 08, 2015 | 38.56 | 38.74 | 38.44 | 38.46 | 14,844,429 | -0.44(-1.12%) |
Jul 07, 2015 | 38.21 | 38.93 | 38.08 | 38.89 | 22,008,782 | +0.78(+2.06%) |
Jul 06, 2015 | 37.89 | 38.25 | 37.85 | 38.11 | 11,038,730 | -0.03(-0.08%) |
Jul 02, 2015 | 38.20 | 38.14 | 38.14 | 38.14 | 8,785,578 | -0.03(-0.08%) |