Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 37.33 | 37.61 | 36.57 | 37.02 | 2,308,178 | +0.21(+0.56%) |
Sep 29, 2015 | 36.82 | 37.61 | 36.53 | 36.82 | 2,251,850 | -0.06(-0.16%) |
Sep 28, 2015 | 36.95 | 38.19 | 36.79 | 36.87 | 1,736,312 | -0.77(-2.04%) |
Sep 25, 2015 | 38.11 | 38.35 | 37.39 | 37.64 | 1,860,275 | -0.01(-0.03%) |
Sep 24, 2015 | 36.95 | 37.87 | 36.66 | 37.65 | 3,052,751 | +0.20(+0.53%) |
Sep 23, 2015 | 38.06 | 38.11 | 37.32 | 37.45 | 1,660,582 | -0.44(-1.17%) |
Sep 22, 2015 | 37.86 | 38.33 | 35.33 | 37.90 | 2,866,208 | -1.01(-2.60%) |
Sep 21, 2015 | 39.03 | 39.44 | 38.73 | 38.91 | 1,983,303 | -0.02(-0.05%) |
Sep 18, 2015 | 39.53 | 39.53 | 38.78 | 38.93 | 4,065,311 | -1.07(-2.68%) |
Sep 17, 2015 | 40.52 | 40.80 | 39.88 | 40.00 | 1,761,663 | -0.54(-1.33%) |
Sep 16, 2015 | 40.25 | 40.60 | 39.69 | 40.54 | 2,029,451 | +0.29(+0.71%) |
Sep 15, 2015 | 39.85 | 40.49 | 39.59 | 40.26 | 1,950,200 | +0.60(+1.51%) |
Sep 14, 2015 | 39.79 | 39.87 | 39.51 | 39.66 | 1,651,111 | -0.19(-0.47%) |
Sep 11, 2015 | 39.58 | 39.85 | 39.34 | 39.84 | 1,228,192 | +0.13(+0.32%) |
Sep 10, 2015 | 39.67 | 39.90 | 39.28 | 39.72 | 1,827,681 | +0.11(+0.27%) |
Sep 09, 2015 | 39.99 | 40.51 | 39.54 | 39.61 | 3,774,408 | +0.03(+0.07%) |
Sep 08, 2015 | 38.76 | 39.84 | 38.60 | 39.58 | 4,100,368 | +1.58(+4.17%) |
Sep 04, 2015 | 37.55 | 38.00 | 38.00 | 38.00 | 2,713,596 | -0.15(-0.39%) |
Sep 03, 2015 | 38.06 | 38.76 | 37.96 | 38.14 | 2,163,193 | +0.22(+0.57%) |
Sep 02, 2015 | 37.92 | 38.33 | 37.37 | 37.93 | 3,085,610 | +1.39(+3.79%) |
Sep 01, 2015 | 37.29 | 38.26 | 36.19 | 36.54 | 2,914,233 | -1.60(-4.20%) |
Aug 31, 2015 | 38.89 | 38.97 | 38.09 | 38.14 | 2,036,623 | -0.89(-2.29%) |
Aug 28, 2015 | 38.59 | 39.15 | 38.40 | 39.04 | 2,176,844 | +0.30(+0.76%) |
Aug 27, 2015 | 37.89 | 38.78 | 37.37 | 38.74 | 3,020,692 | +1.39(+3.71%) |
Aug 26, 2015 | 37.35 | 37.44 | 36.07 | 37.36 | 3,385,830 | +0.98(+2.70%) |
Aug 25, 2015 | 38.76 | 39.94 | 36.33 | 36.37 | 3,132,657 | -1.37(-3.62%) |
Aug 24, 2015 | 35.45 | 39.32 | 31.66 | 37.74 | 3,442,854 | -1.35(-3.45%) |
Aug 21, 2015 | 40.32 | 40.46 | 39.09 | 39.09 | 3,324,306 | -1.94(-4.72%) |
Aug 20, 2015 | 42.31 | 42.72 | 41.00 | 41.02 | 1,832,467 | -1.64(-3.85%) |
Aug 19, 2015 | 42.51 | 43.08 | 42.15 | 42.67 | 1,299,599 | -0.29(-0.66%) |
Aug 18, 2015 | 42.79 | 43.14 | 42.50 | 42.95 | 950,926 | -0.02(-0.05%) |
Aug 17, 2015 | 42.78 | 43.13 | 42.17 | 42.97 | 1,043,990 | +0.14(+0.32%) |
Aug 14, 2015 | 42.22 | 43.17 | 42.10 | 42.83 | 1,884,443 | +0.59(+1.40%) |
Aug 13, 2015 | 41.74 | 42.43 | 41.56 | 42.24 | 1,040,683 | +0.43(+1.03%) |
Aug 12, 2015 | 41.58 | 41.89 | 41.01 | 41.81 | 1,558,982 | -0.42(-1.00%) |
Aug 11, 2015 | 42.27 | 42.77 | 41.98 | 42.23 | 1,360,432 | -0.87(-2.03%) |
Aug 10, 2015 | 42.29 | 43.19 | 42.17 | 43.11 | 1,277,805 | +1.38(+3.30%) |
Aug 07, 2015 | 42.05 | 42.20 | 41.59 | 41.73 | 1,166,909 | -0.45(-1.07%) |
Aug 06, 2015 | 42.61 | 42.65 | 41.85 | 42.18 | 2,244,428 | -0.34(-0.81%) |
Aug 05, 2015 | 42.67 | 43.08 | 42.41 | 42.53 | 1,111,816 | +0.12(+0.28%) |
Aug 04, 2015 | 42.54 | 42.93 | 42.28 | 42.41 | 1,317,019 | -0.10(-0.23%) |
Aug 03, 2015 | 42.92 | 42.94 | 42.37 | 42.51 | 2,313,975 | -0.45(-1.05%) |
Jul 31, 2015 | 43.70 | 43.70 | 42.85 | 42.96 | 3,351,632 | -0.47(-1.09%) |
Jul 30, 2015 | 42.95 | 43.64 | 42.85 | 43.43 | 2,587,859 | +0.18(+0.41%) |
Jul 29, 2015 | 42.31 | 43.35 | 41.97 | 43.26 | 4,267,097 | +1.11(+2.64%) |
Jul 28, 2015 | 40.94 | 42.42 | 40.35 | 42.14 | 6,217,929 | +2.30(+5.77%) |
Jul 27, 2015 | 40.29 | 40.29 | 39.79 | 39.84 | 2,356,174 | -0.57(-1.41%) |
Jul 24, 2015 | 40.90 | 41.13 | 40.35 | 40.41 | 2,009,735 | -0.57(-1.39%) |
Jul 23, 2015 | 41.46 | 41.80 | 40.96 | 40.98 | 1,649,049 | -0.35(-0.86%) |
Jul 22, 2015 | 42.07 | 42.25 | 40.52 | 41.34 | 4,517,836 | -0.99(-2.35%) |
Jul 21, 2015 | 42.86 | 42.86 | 41.93 | 42.33 | 1,471,431 | -0.66(-1.53%) |
Jul 20, 2015 | 43.05 | 43.25 | 42.81 | 42.99 | 1,326,549 | -0.08(-0.18%) |
Jul 17, 2015 | 43.07 | 43.30 | 42.79 | 43.07 | 669,117 | -0.22(-0.50%) |
Jul 16, 2015 | 43.15 | 43.58 | 42.99 | 43.29 | 1,064,606 | +0.53(+1.24%) |
Jul 15, 2015 | 43.45 | 43.60 | 42.60 | 42.75 | 2,104,312 | -0.83(-1.89%) |
Jul 14, 2015 | 44.07 | 44.22 | 43.29 | 43.58 | 1,264,024 | +0.08(+0.18%) |
Jul 13, 2015 | 43.37 | 43.54 | 42.92 | 43.50 | 1,601,989 | +0.56(+1.31%) |
Jul 10, 2015 | 43.63 | 43.66 | 42.61 | 42.94 | 2,162,936 | -0.01(-0.02%) |
Jul 09, 2015 | 43.18 | 43.62 | 42.87 | 42.95 | 1,807,602 | +0.72(+1.70%) |
Jul 08, 2015 | 43.13 | 43.19 | 42.23 | 42.23 | 1,393,252 | -1.23(-2.83%) |
Jul 07, 2015 | 43.56 | 43.56 | 42.66 | 43.46 | 1,729,732 | -0.15(-0.34%) |
Jul 06, 2015 | 43.30 | 43.79 | 43.05 | 43.61 | 1,003,994 | -0.13(-0.29%) |
Jul 02, 2015 | 44.14 | 43.74 | 43.74 | 43.74 | 890,664 | -0.22(-0.49%) |