Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.65 | 39.09 | 38.27 | 38.55 | 6,217,985 | +0.29(+0.75%) |
Sep 29, 2015 | 38.59 | 38.82 | 38.04 | 38.27 | 7,999,275 | -0.35(-0.90%) |
Sep 28, 2015 | 38.58 | 38.78 | 38.43 | 38.61 | 6,716,866 | -0.27(-0.69%) |
Sep 25, 2015 | 39.11 | 39.13 | 38.69 | 38.88 | 6,937,873 | -0.07(-0.18%) |
Sep 24, 2015 | 38.62 | 38.96 | 38.35 | 38.95 | 7,138,592 | -0.01(-0.02%) |
Sep 23, 2015 | 39.53 | 39.58 | 38.94 | 38.96 | 7,864,083 | -0.47(-1.20%) |
Sep 22, 2015 | 39.68 | 39.99 | 39.12 | 39.44 | 9,324,846 | -0.66(-1.65%) |
Sep 21, 2015 | 40.88 | 41.08 | 39.60 | 40.10 | 4,732,739 | -0.71(-1.75%) |
Sep 18, 2015 | 39.95 | 41.78 | 39.51 | 40.81 | 10,237,910 | +0.38(+0.93%) |
Sep 17, 2015 | 40.55 | 41.02 | 40.12 | 40.44 | 5,883,397 | -0.17(-0.42%) |
Sep 16, 2015 | 39.77 | 40.83 | 39.65 | 40.61 | 4,464,329 | +0.92(+2.32%) |
Sep 15, 2015 | 39.47 | 40.03 | 39.02 | 39.69 | 7,380,297 | +0.55(+1.39%) |
Sep 14, 2015 | 39.52 | 39.79 | 38.66 | 39.14 | 6,005,312 | -0.42(-1.06%) |
Sep 11, 2015 | 39.28 | 39.68 | 38.79 | 39.56 | 5,114,102 | -0.02(-0.05%) |
Sep 10, 2015 | 39.16 | 40.16 | 39.13 | 39.58 | 6,962,771 | +0.34(+0.86%) |
Sep 09, 2015 | 39.71 | 39.98 | 39.05 | 39.24 | 10,444,733 | +0.27(+0.68%) |
Sep 08, 2015 | 39.23 | 39.39 | 38.30 | 38.98 | 9,012,462 | +0.60(+1.57%) |
Sep 04, 2015 | 37.59 | 38.38 | 38.38 | 38.38 | 8,692,857 | +0.17(+0.44%) |
Sep 03, 2015 | 36.95 | 38.22 | 36.88 | 38.21 | 8,362,577 | +1.25(+3.38%) |
Sep 02, 2015 | 36.37 | 37.25 | 36.28 | 36.96 | 11,918,932 | +1.20(+3.34%) |
Sep 01, 2015 | 35.41 | 36.01 | 35.25 | 35.76 | 9,609,074 | -0.34(-0.93%) |
Aug 31, 2015 | 35.62 | 36.60 | 35.42 | 36.10 | 6,637,810 | -0.12(-0.34%) |
Aug 28, 2015 | 34.68 | 36.47 | 34.62 | 36.22 | 8,152,126 | +1.47(+4.23%) |
Aug 27, 2015 | 34.58 | 35.50 | 33.97 | 34.75 | 7,297,281 | +0.57(+1.66%) |
Aug 26, 2015 | 35.15 | 35.38 | 33.78 | 34.19 | 8,028,286 | +0.03(+0.08%) |
Aug 25, 2015 | 35.24 | 35.42 | 34.16 | 34.16 | 10,635,057 | +0.38(+1.13%) |
Aug 24, 2015 | 33.26 | 35.34 | 32.16 | 33.78 | 10,643,743 | -1.52(-4.31%) |
Aug 21, 2015 | 35.44 | 36.39 | 35.22 | 35.30 | 8,890,055 | -0.49(-1.36%) |
Aug 20, 2015 | 37.78 | 37.79 | 35.78 | 35.79 | 6,263,859 | -2.40(-6.28%) |
Aug 19, 2015 | 38.07 | 38.67 | 37.63 | 38.19 | 3,658,868 | -0.10(-0.25%) |
Aug 18, 2015 | 38.91 | 39.15 | 37.74 | 38.29 | 5,599,759 | -0.81(-2.08%) |
Aug 17, 2015 | 38.31 | 39.22 | 37.85 | 39.10 | 5,040,931 | +0.43(+1.12%) |
Aug 14, 2015 | 40.40 | 40.53 | 38.57 | 38.67 | 7,480,364 | -1.84(-4.55%) |
Aug 13, 2015 | 40.54 | 40.81 | 39.78 | 40.51 | 5,969,725 | -0.27(-0.65%) |
Aug 12, 2015 | 40.26 | 41.02 | 39.94 | 40.77 | 4,871,022 | +0.04(+0.11%) |
Aug 11, 2015 | 41.16 | 41.39 | 40.21 | 40.73 | 6,961,259 | -0.90(-2.17%) |
Aug 10, 2015 | 40.70 | 41.88 | 40.51 | 41.63 | 7,495,994 | +1.37(+3.41%) |
Aug 07, 2015 | 40.20 | 41.44 | 39.85 | 40.26 | 12,960,641 | +1.21(+3.11%) |
Aug 06, 2015 | 43.38 | 43.83 | 34.78 | 39.05 | 37,485,492 | -6.47(-14.22%) |
Aug 05, 2015 | 48.79 | 49.04 | 45.17 | 45.52 | 9,552,975 | -3.71(-7.54%) |
Aug 04, 2015 | 49.83 | 50.29 | 49.15 | 49.23 | 2,124,943 | -0.48(-0.96%) |
Aug 03, 2015 | 50.59 | 50.60 | 49.44 | 49.71 | 2,771,135 | -0.76(-1.51%) |
Jul 31, 2015 | 50.29 | 50.64 | 49.89 | 50.47 | 3,547,737 | +0.57(+1.14%) |
Jul 30, 2015 | 49.81 | 50.39 | 49.67 | 49.90 | 3,089,355 | -0.21(-0.42%) |
Jul 29, 2015 | 49.84 | 50.69 | 49.84 | 50.12 | 2,382,255 | -0.08(-0.16%) |
Jul 28, 2015 | 50.06 | 50.40 | 49.42 | 50.20 | 2,667,668 | +0.27(+0.53%) |
Jul 27, 2015 | 49.74 | 50.12 | 49.19 | 49.93 | 6,397,555 | -0.02(-0.04%) |
Jul 24, 2015 | 51.47 | 51.54 | 49.61 | 49.95 | 4,701,610 | -1.61(-3.13%) |
Jul 23, 2015 | 51.90 | 51.99 | 51.30 | 51.56 | 3,828,130 | -0.16(-0.31%) |
Jul 22, 2015 | 52.83 | 53.03 | 50.89 | 51.72 | 6,561,265 | -1.17(-2.21%) |
Jul 21, 2015 | 53.29 | 53.37 | 52.60 | 52.89 | 2,237,438 | -0.28(-0.53%) |
Jul 20, 2015 | 54.02 | 54.02 | 52.67 | 53.17 | 2,407,238 | -0.65(-1.20%) |
Jul 17, 2015 | 54.52 | 54.56 | 53.48 | 53.82 | 2,656,291 | -0.89(-1.63%) |
Jul 16, 2015 | 54.74 | 55.10 | 54.34 | 54.71 | 2,294,573 | +0.48(+0.88%) |
Jul 15, 2015 | 54.61 | 54.72 | 53.99 | 54.23 | 2,013,399 | -0.41(-0.75%) |
Jul 14, 2015 | 55.14 | 55.18 | 54.28 | 54.64 | 2,992,532 | -0.70(-1.26%) |
Jul 13, 2015 | 55.11 | 55.46 | 54.91 | 55.34 | 2,479,025 | +0.62(+1.13%) |
Jul 10, 2015 | 54.96 | 55.10 | 54.31 | 54.72 | 2,759,841 | +0.39(+0.72%) |
Jul 09, 2015 | 55.14 | 55.39 | 54.06 | 54.33 | 3,687,551 | +0.17(+0.31%) |
Jul 08, 2015 | 55.30 | 55.55 | 54.07 | 54.16 | 3,157,655 | -1.66(-2.98%) |
Jul 07, 2015 | 56.19 | 56.31 | 54.44 | 55.83 | 4,114,627 | -0.17(-0.30%) |
Jul 06, 2015 | 56.27 | 57.02 | 55.57 | 56.00 | 2,677,896 | -0.85(-1.50%) |
Jul 02, 2015 | 57.24 | 56.85 | 56.85 | 56.85 | 1,700,172 | -0.36(-0.63%) |