Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.88 | 39.24 | 38.58 | 39.07 | 1,745,492 | +0.48(+1.24%) |
Sep 29, 2015 | 38.23 | 38.63 | 37.89 | 38.59 | 2,388,841 | +0.44(+1.16%) |
Sep 28, 2015 | 38.59 | 38.73 | 37.93 | 38.14 | 1,638,084 | -0.60(-1.54%) |
Sep 25, 2015 | 39.32 | 39.48 | 38.66 | 38.74 | 1,006,295 | -0.18(-0.47%) |
Sep 24, 2015 | 38.57 | 39.07 | 38.40 | 38.92 | 1,014,809 | +0.11(+0.28%) |
Sep 23, 2015 | 38.81 | 39.05 | 38.44 | 38.81 | 1,201,769 | -0.02(-0.04%) |
Sep 22, 2015 | 38.92 | 39.10 | 38.58 | 38.83 | 1,320,850 | -0.43(-1.10%) |
Sep 21, 2015 | 39.46 | 39.99 | 39.12 | 39.26 | 1,465,646 | -0.09(-0.24%) |
Sep 18, 2015 | 39.77 | 40.36 | 39.23 | 39.36 | 2,594,595 | -1.08(-2.67%) |
Sep 17, 2015 | 40.81 | 41.12 | 40.25 | 40.44 | 1,388,820 | -0.45(-1.10%) |
Sep 16, 2015 | 39.94 | 40.94 | 39.85 | 40.88 | 1,127,568 | +0.87(+2.18%) |
Sep 15, 2015 | 39.74 | 40.20 | 39.41 | 40.01 | 1,142,633 | +0.31(+0.79%) |
Sep 14, 2015 | 40.07 | 40.35 | 39.55 | 39.70 | 1,027,077 | -0.31(-0.77%) |
Sep 11, 2015 | 39.40 | 40.11 | 39.10 | 40.00 | 1,123,188 | +0.45(+1.13%) |
Sep 10, 2015 | 39.63 | 40.15 | 39.36 | 39.55 | 1,762,727 | -0.15(-0.38%) |
Sep 09, 2015 | 40.48 | 40.82 | 39.64 | 39.70 | 1,583,828 | -0.66(-1.64%) |
Sep 08, 2015 | 39.83 | 40.43 | 39.63 | 40.37 | 1,368,214 | +1.14(+2.90%) |
Sep 04, 2015 | 39.06 | 39.23 | 39.23 | 39.23 | 882,536 | -0.20(-0.52%) |
Sep 03, 2015 | 39.42 | 39.88 | 39.32 | 39.43 | 1,406,257 | +0.02(+0.06%) |
Sep 02, 2015 | 39.06 | 39.45 | 38.72 | 39.41 | 1,167,605 | +0.69(+1.79%) |
Sep 01, 2015 | 38.70 | 39.42 | 38.62 | 38.72 | 2,286,214 | -0.65(-1.66%) |
Aug 31, 2015 | 39.50 | 39.74 | 39.15 | 39.37 | 1,382,708 | -0.21(-0.54%) |
Aug 28, 2015 | 38.95 | 39.71 | 38.51 | 39.58 | 2,403,765 | +0.63(+1.61%) |
Aug 27, 2015 | 38.11 | 39.13 | 38.00 | 38.95 | 2,881,615 | +1.49(+3.98%) |
Aug 26, 2015 | 37.64 | 37.85 | 36.85 | 37.46 | 3,475,575 | +0.56(+1.51%) |
Aug 25, 2015 | 37.89 | 38.18 | 36.84 | 36.90 | 2,515,092 | -0.08(-0.21%) |
Aug 24, 2015 | 35.61 | 38.26 | 35.29 | 36.98 | 4,158,792 | -1.85(-4.75%) |
Aug 21, 2015 | 39.96 | 40.33 | 38.80 | 38.83 | 2,860,927 | -1.66(-4.09%) |
Aug 20, 2015 | 41.46 | 41.58 | 40.44 | 40.48 | 2,999,667 | -1.46(-3.48%) |
Aug 19, 2015 | 41.39 | 42.01 | 40.85 | 41.95 | 2,742,776 | +0.63(+1.52%) |
Aug 18, 2015 | 41.57 | 42.28 | 40.37 | 41.32 | 6,098,756 | +1.50(+3.77%) |
Aug 17, 2015 | 39.58 | 40.25 | 39.30 | 39.82 | 4,785,529 | +0.24(+0.60%) |
Aug 14, 2015 | 39.65 | 40.09 | 39.38 | 39.58 | 2,169,039 | -0.03(-0.08%) |
Aug 13, 2015 | 39.51 | 40.07 | 38.96 | 39.61 | 2,659,629 | -0.30(-0.75%) |
Aug 12, 2015 | 39.67 | 40.06 | 38.99 | 39.91 | 1,713,064 | -0.09(-0.22%) |
Aug 11, 2015 | 39.78 | 40.76 | 39.77 | 40.00 | 2,057,153 | -0.38(-0.93%) |
Aug 10, 2015 | 39.54 | 40.63 | 39.54 | 40.37 | 2,052,247 | +1.06(+2.70%) |
Aug 07, 2015 | 39.09 | 39.45 | 38.82 | 39.31 | 1,408,930 | +0.05(+0.12%) |
Aug 06, 2015 | 40.76 | 41.01 | 39.20 | 39.27 | 2,126,536 | -1.57(-3.85%) |
Aug 05, 2015 | 40.66 | 41.15 | 40.56 | 40.84 | 1,366,425 | +0.35(+0.87%) |
Aug 04, 2015 | 39.89 | 41.03 | 39.53 | 40.48 | 1,985,455 | +0.72(+1.82%) |
Aug 03, 2015 | 40.06 | 40.23 | 39.55 | 39.76 | 899,914 | -0.27(-0.69%) |
Jul 31, 2015 | 39.68 | 40.12 | 39.39 | 40.04 | 1,002,545 | +0.46(+1.15%) |
Jul 30, 2015 | 39.61 | 39.86 | 39.46 | 39.58 | 793,097 | -0.05(-0.14%) |
Jul 29, 2015 | 39.01 | 39.71 | 38.99 | 39.64 | 1,251,998 | +0.60(+1.53%) |
Jul 28, 2015 | 38.78 | 39.13 | 38.32 | 39.04 | 1,434,935 | +0.37(+0.95%) |
Jul 27, 2015 | 38.87 | 39.22 | 38.48 | 38.67 | 1,669,014 | -0.49(-1.26%) |
Jul 24, 2015 | 39.64 | 39.69 | 39.10 | 39.17 | 963,984 | -0.43(-1.09%) |
Jul 23, 2015 | 40.31 | 40.56 | 39.56 | 39.60 | 1,443,185 | -0.64(-1.58%) |
Jul 22, 2015 | 39.63 | 40.26 | 39.42 | 40.23 | 1,023,472 | +0.60(+1.53%) |
Jul 21, 2015 | 39.95 | 40.21 | 39.61 | 39.63 | 1,531,578 | -0.30(-0.75%) |
Jul 20, 2015 | 40.39 | 40.85 | 39.87 | 39.93 | 1,912,987 | -0.49(-1.22%) |
Jul 17, 2015 | 41.09 | 41.09 | 40.38 | 40.42 | 1,748,927 | -0.73(-1.77%) |
Jul 16, 2015 | 40.80 | 41.26 | 40.59 | 41.15 | 1,503,652 | +0.48(+1.18%) |
Jul 15, 2015 | 40.69 | 40.95 | 40.38 | 40.67 | 1,123,015 | -0.01(-0.02%) |
Jul 14, 2015 | 40.75 | 41.07 | 40.59 | 40.68 | 1,277,476 | -0.02(-0.04%) |
Jul 13, 2015 | 40.56 | 41.00 | 40.48 | 40.70 | 1,119,479 | +0.49(+1.23%) |
Jul 10, 2015 | 39.87 | 40.30 | 39.79 | 40.20 | 1,027,502 | +0.63(+1.59%) |
Jul 09, 2015 | 40.83 | 40.83 | 39.21 | 39.57 | 2,574,035 | -0.95(-2.34%) |
Jul 08, 2015 | 41.01 | 41.37 | 40.35 | 40.52 | 1,768,102 | -0.38(-0.94%) |
Jul 07, 2015 | 40.96 | 41.17 | 40.23 | 40.91 | 1,825,250 | +0.05(+0.13%) |
Jul 06, 2015 | 39.94 | 40.92 | 39.76 | 40.85 | 1,601,758 | +0.64(+1.58%) |
Jul 02, 2015 | 40.83 | 40.22 | 40.22 | 40.22 | 1,122,811 | -0.48(-1.18%) |