Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 36.90 | 37.16 | 36.53 | 37.14 | 10,508,399 | +0.72(+1.97%) |
Sep 29, 2015 | 36.41 | 36.65 | 36.17 | 36.43 | 10,563,051 | -0.57(-1.55%) |
Sep 28, 2015 | 37.68 | 37.69 | 36.87 | 37.00 | 8,022,185 | -1.37(-3.56%) |
Sep 25, 2015 | 38.53 | 38.61 | 38.04 | 38.36 | 14,843,036 | +1.11(+2.99%) |
Sep 24, 2015 | 36.85 | 37.34 | 36.44 | 37.25 | 11,081,704 | -0.40(-1.07%) |
Sep 23, 2015 | 37.75 | 37.83 | 37.39 | 37.65 | 11,488,442 | +0.03(+0.08%) |
Sep 22, 2015 | 37.52 | 37.76 | 37.29 | 37.62 | 10,118,522 | -0.75(-1.95%) |
Sep 21, 2015 | 38.31 | 38.52 | 38.06 | 38.37 | 7,970,628 | +0.38(+1.00%) |
Sep 18, 2015 | 38.02 | 38.31 | 37.92 | 37.99 | 7,819,763 | -1.21(-3.07%) |
Sep 17, 2015 | 39.40 | 39.83 | 39.15 | 39.20 | 7,281,188 | -0.37(-0.93%) |
Sep 16, 2015 | 39.27 | 39.63 | 39.27 | 39.56 | 7,006,867 | +0.66(+1.69%) |
Sep 15, 2015 | 38.44 | 38.99 | 38.29 | 38.91 | 5,062,310 | +0.53(+1.39%) |
Sep 14, 2015 | 38.33 | 38.44 | 38.12 | 38.37 | 3,881,928 | -0.22(-0.57%) |
Sep 11, 2015 | 38.38 | 38.63 | 38.25 | 38.60 | 4,769,371 | -0.12(-0.32%) |
Sep 10, 2015 | 38.70 | 38.89 | 38.56 | 38.72 | 10,334,363 | +0.05(+0.12%) |
Sep 09, 2015 | 39.59 | 39.66 | 38.62 | 38.67 | 13,175,984 | +0.18(+0.48%) |
Sep 08, 2015 | 38.27 | 38.53 | 38.14 | 38.49 | 10,519,479 | +1.32(+3.55%) |
Sep 04, 2015 | 37.31 | 37.17 | 37.17 | 37.17 | 10,924,731 | -1.55(-4.00%) |
Sep 03, 2015 | 38.61 | 39.11 | 38.60 | 38.72 | 8,332,889 | +0.18(+0.46%) |
Sep 02, 2015 | 38.62 | 38.62 | 37.99 | 38.54 | 10,656,192 | +0.94(+2.49%) |
Sep 01, 2015 | 37.82 | 38.20 | 37.43 | 37.60 | 16,881,178 | -2.26(-5.66%) |
Aug 31, 2015 | 39.98 | 40.17 | 39.75 | 39.86 | 7,035,816 | -0.81(-1.99%) |
Aug 28, 2015 | 40.32 | 40.77 | 40.28 | 40.67 | 11,566,119 | +0.51(+1.27%) |
Aug 27, 2015 | 39.60 | 40.33 | 39.41 | 40.16 | 15,510,782 | +1.02(+2.61%) |
Aug 26, 2015 | 38.57 | 39.15 | 37.90 | 39.14 | 19,318,430 | +2.02(+5.45%) |
Aug 25, 2015 | 38.67 | 38.82 | 37.12 | 37.12 | 15,358,971 | +0.18(+0.50%) |
Aug 24, 2015 | 35.74 | 37.83 | 35.03 | 36.93 | 27,595,192 | -2.74(-6.90%) |
Aug 21, 2015 | 40.80 | 41.02 | 39.66 | 39.67 | 22,626,306 | -1.64(-3.97%) |
Aug 20, 2015 | 41.89 | 42.01 | 41.30 | 41.31 | 12,887,242 | -1.47(-3.44%) |
Aug 19, 2015 | 43.13 | 43.13 | 42.70 | 42.78 | 7,841,037 | -0.73(-1.68%) |
Aug 18, 2015 | 43.52 | 43.62 | 43.45 | 43.52 | 4,009,095 | -0.24(-0.54%) |
Aug 17, 2015 | 43.46 | 43.75 | 43.43 | 43.75 | 5,951,070 | +0.15(+0.35%) |
Aug 14, 2015 | 43.42 | 43.67 | 43.34 | 43.60 | 10,852,682 | -0.03(-0.07%) |
Aug 13, 2015 | 43.64 | 43.70 | 43.32 | 43.63 | 5,131,519 | +0.37(+0.85%) |
Aug 12, 2015 | 43.04 | 43.09 | 42.57 | 43.26 | 10,946,699 | -0.69(-1.56%) |
Aug 11, 2015 | 43.81 | 43.99 | 43.72 | 43.95 | 8,349,801 | -0.50(-1.12%) |
Aug 10, 2015 | 44.21 | 44.46 | 44.21 | 44.45 | 5,398,978 | +0.53(+1.20%) |
Aug 07, 2015 | 43.98 | 44.06 | 43.74 | 43.92 | 4,957,127 | +0.09(+0.21%) |
Aug 06, 2015 | 44.03 | 44.07 | 43.72 | 43.83 | 4,960,373 | -0.14(-0.31%) |
Aug 05, 2015 | 43.81 | 44.10 | 43.81 | 43.97 | 7,050,297 | +0.45(+1.03%) |
Aug 04, 2015 | 43.33 | 43.56 | 43.23 | 43.52 | 4,060,384 | -0.17(-0.38%) |
Aug 03, 2015 | 43.70 | 43.74 | 43.48 | 43.68 | 6,196,765 | -0.14(-0.31%) |
Jul 31, 2015 | 43.74 | 43.87 | 43.61 | 43.82 | 5,751,934 | +0.30(+0.68%) |
Jul 30, 2015 | 43.46 | 43.56 | 43.32 | 43.52 | 4,544,404 | +0.23(+0.53%) |
Jul 29, 2015 | 42.88 | 43.40 | 42.88 | 43.29 | 4,996,150 | +0.21(+0.48%) |
Jul 28, 2015 | 42.88 | 43.10 | 42.69 | 43.09 | 7,207,995 | +0.21(+0.50%) |
Jul 27, 2015 | 42.68 | 42.92 | 42.57 | 42.88 | 6,976,333 | -0.33(-0.76%) |
Jul 24, 2015 | 43.60 | 43.62 | 43.17 | 43.20 | 5,062,604 | -0.46(-1.05%) |
Jul 23, 2015 | 43.94 | 43.94 | 43.58 | 43.66 | 4,918,275 | -0.25(-0.57%) |
Jul 22, 2015 | 43.74 | 43.99 | 43.68 | 43.91 | 3,695,737 | -0.07(-0.16%) |
Jul 21, 2015 | 44.16 | 44.18 | 43.79 | 43.98 | 4,189,852 | -0.39(-0.88%) |
Jul 20, 2015 | 44.42 | 44.46 | 44.28 | 44.37 | 4,416,865 | +0.11(+0.26%) |
Jul 17, 2015 | 44.23 | 44.30 | 44.14 | 44.26 | 3,300,878 | +0.12(+0.28%) |
Jul 16, 2015 | 44.26 | 44.28 | 44.10 | 44.13 | 4,794,439 | +0.15(+0.33%) |
Jul 15, 2015 | 43.99 | 44.15 | 43.86 | 43.99 | 11,268,899 | +0.08(+0.19%) |
Jul 14, 2015 | 43.68 | 43.97 | 43.59 | 43.90 | 3,960,190 | +0.34(+0.77%) |
Jul 13, 2015 | 43.57 | 43.65 | 43.48 | 43.57 | 6,319,011 | +0.60(+1.40%) |
Jul 10, 2015 | 42.83 | 43.04 | 42.64 | 42.97 | 9,989,360 | +1.17(+2.81%) |
Jul 09, 2015 | 41.97 | 42.13 | 41.67 | 41.79 | 13,716,359 | +0.69(+1.69%) |
Jul 08, 2015 | 41.88 | 41.93 | 40.92 | 41.10 | 20,047,462 | -2.55(-5.84%) |
Jul 07, 2015 | 43.59 | 43.73 | 43.03 | 43.65 | 5,809,613 | -0.03(-0.07%) |
Jul 06, 2015 | 43.58 | 43.96 | 43.52 | 43.68 | 4,509,513 | -0.42(-0.95%) |
Jul 02, 2015 | 44.05 | 44.10 | 44.10 | 44.10 | 4,642,322 | -0.05(-0.12%) |