Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 37.24 | 39.87 | 37.11 | 38.68 | 2,913,815 | +2.54(+7.03%) |
Sep 29, 2015 | 39.81 | 40.20 | 35.55 | 36.14 | 5,254,178 | -4.02(-10.02%) |
Sep 28, 2015 | 43.96 | 44.42 | 39.37 | 40.16 | 2,807,944 | -4.01(-9.07%) |
Sep 25, 2015 | 44.98 | 45.26 | 43.97 | 44.17 | 883,818 | -0.50(-1.11%) |
Sep 24, 2015 | 44.31 | 44.75 | 43.93 | 44.67 | 792,879 | +0.24(+0.53%) |
Sep 23, 2015 | 44.22 | 44.85 | 44.06 | 44.43 | 1,030,747 | +0.37(+0.85%) |
Sep 22, 2015 | 44.31 | 44.49 | 43.64 | 44.06 | 971,728 | -0.84(-1.88%) |
Sep 21, 2015 | 44.52 | 45.03 | 44.18 | 44.90 | 1,090,801 | +0.52(+1.16%) |
Sep 18, 2015 | 45.14 | 45.22 | 43.89 | 44.38 | 2,368,213 | -1.25(-2.74%) |
Sep 17, 2015 | 45.18 | 46.64 | 44.69 | 45.63 | 1,877,983 | +0.61(+1.35%) |
Sep 16, 2015 | 44.63 | 45.15 | 44.23 | 45.03 | 1,534,648 | +0.49(+1.10%) |
Sep 15, 2015 | 42.87 | 44.62 | 42.81 | 44.54 | 2,132,920 | +1.82(+4.26%) |
Sep 14, 2015 | 43.18 | 43.19 | 42.62 | 42.72 | 1,320,864 | -0.51(-1.18%) |
Sep 11, 2015 | 41.93 | 43.38 | 41.92 | 43.23 | 1,374,054 | +1.25(+2.98%) |
Sep 10, 2015 | 42.16 | 42.46 | 41.27 | 41.98 | 1,457,809 | -0.26(-0.62%) |
Sep 09, 2015 | 44.06 | 44.11 | 42.11 | 42.24 | 1,239,719 | -1.34(-3.08%) |
Sep 08, 2015 | 43.34 | 43.77 | 42.81 | 43.58 | 1,917,479 | +0.78(+1.82%) |
Sep 04, 2015 | 42.60 | 42.80 | 42.80 | 42.80 | 687,905 | -0.09(-0.20%) |
Sep 03, 2015 | 43.00 | 43.80 | 42.65 | 42.89 | 1,194,092 | -0.02(-0.05%) |
Sep 02, 2015 | 42.66 | 43.29 | 42.18 | 42.91 | 1,837,429 | +0.59(+1.39%) |
Sep 01, 2015 | 42.28 | 43.04 | 42.01 | 42.32 | 1,701,820 | -0.41(-0.95%) |
Aug 31, 2015 | 42.96 | 43.52 | 42.67 | 42.72 | 2,408,267 | -0.51(-1.18%) |
Aug 28, 2015 | 41.34 | 43.27 | 41.34 | 43.23 | 1,853,173 | +1.54(+3.69%) |
Aug 27, 2015 | 41.54 | 41.89 | 40.91 | 41.70 | 1,312,142 | +0.56(+1.37%) |
Aug 26, 2015 | 41.09 | 41.32 | 39.91 | 41.13 | 1,937,740 | +0.67(+1.65%) |
Aug 25, 2015 | 41.11 | 41.40 | 40.40 | 40.46 | 2,010,744 | +0.32(+0.80%) |
Aug 24, 2015 | 40.33 | 41.58 | 39.83 | 40.14 | 2,149,260 | -1.57(-3.77%) |
Aug 21, 2015 | 41.92 | 42.27 | 40.88 | 41.71 | 1,778,992 | -0.82(-1.92%) |
Aug 20, 2015 | 42.14 | 43.06 | 41.80 | 42.53 | 2,003,376 | -0.30(-0.70%) |
Aug 19, 2015 | 42.95 | 43.05 | 41.56 | 42.83 | 1,863,828 | -0.30(-0.70%) |
Aug 18, 2015 | 43.13 | 43.37 | 42.70 | 43.13 | 1,422,749 | -0.02(-0.05%) |
Aug 17, 2015 | 43.22 | 43.48 | 42.60 | 43.15 | 1,502,386 | -0.22(-0.51%) |
Aug 14, 2015 | 40.91 | 43.42 | 40.87 | 43.38 | 4,037,605 | +2.56(+6.27%) |
Aug 13, 2015 | 39.80 | 41.72 | 39.33 | 40.82 | 8,503,105 | +0.45(+1.12%) |
Aug 12, 2015 | 40.55 | 41.37 | 39.64 | 40.37 | 2,321,186 | -0.62(-1.50%) |
Aug 11, 2015 | 40.35 | 41.99 | 39.97 | 40.98 | 2,498,209 | -0.63(-1.53%) |
Aug 10, 2015 | 38.74 | 41.64 | 38.72 | 41.62 | 4,026,037 | +3.60(+9.47%) |
Aug 07, 2015 | 36.54 | 40.65 | 36.54 | 38.02 | 6,929,856 | +4.21(+12.45%) |
Aug 06, 2015 | 34.89 | 34.92 | 33.46 | 33.81 | 1,271,554 | -0.94(-2.69%) |
Aug 05, 2015 | 35.35 | 35.69 | 34.69 | 34.74 | 1,155,172 | -0.52(-1.47%) |
Aug 04, 2015 | 34.99 | 35.73 | 34.73 | 35.26 | 901,231 | +0.26(+0.73%) |
Aug 03, 2015 | 35.22 | 35.26 | 34.77 | 35.01 | 594,699 | -0.16(-0.47%) |
Jul 31, 2015 | 35.59 | 35.63 | 35.05 | 35.17 | 683,844 | -0.24(-0.68%) |
Jul 30, 2015 | 34.55 | 35.58 | 34.30 | 35.41 | 775,684 | +0.83(+2.40%) |
Jul 29, 2015 | 34.72 | 35.16 | 34.45 | 34.58 | 1,067,737 | -0.41(-1.16%) |
Jul 28, 2015 | 34.63 | 35.27 | 34.29 | 34.99 | 487,522 | +0.39(+1.12%) |
Jul 27, 2015 | 34.52 | 34.64 | 34.12 | 34.60 | 811,693 | -0.09(-0.26%) |
Jul 24, 2015 | 34.94 | 35.28 | 34.65 | 34.69 | 637,237 | -0.39(-1.10%) |
Jul 23, 2015 | 35.34 | 36.29 | 34.91 | 35.08 | 848,458 | -0.26(-0.74%) |
Jul 22, 2015 | 34.82 | 35.46 | 34.65 | 35.34 | 493,015 | +0.43(+1.22%) |
Jul 21, 2015 | 35.24 | 35.36 | 34.69 | 34.91 | 745,225 | -0.29(-0.82%) |
Jul 20, 2015 | 35.20 | 35.57 | 34.18 | 35.20 | 709,439 | -0.11(-0.31%) |
Jul 17, 2015 | 35.16 | 35.35 | 34.99 | 35.31 | 652,949 | +0.13(+0.37%) |
Jul 16, 2015 | 35.22 | 35.38 | 35.01 | 35.18 | 722,265 | +0.10(+0.28%) |
Jul 15, 2015 | 35.09 | 35.60 | 35.02 | 35.09 | 632,879 | -0.14(-0.39%) |
Jul 14, 2015 | 34.67 | 35.27 | 34.54 | 35.22 | 751,635 | +0.56(+1.60%) |
Jul 13, 2015 | 34.16 | 34.88 | 34.11 | 34.67 | 1,104,414 | +0.57(+1.67%) |
Jul 10, 2015 | 33.91 | 34.23 | 33.85 | 34.10 | 573,670 | +0.34(+1.01%) |
Jul 09, 2015 | 34.52 | 34.62 | 33.62 | 33.76 | 995,681 | -0.34(-1.00%) |
Jul 08, 2015 | 33.61 | 34.38 | 33.42 | 34.10 | 1,219,564 | +0.31(+0.91%) |
Jul 07, 2015 | 34.26 | 34.26 | 33.20 | 33.79 | 1,324,569 | -0.51(-1.49%) |
Jul 06, 2015 | 34.13 | 34.88 | 33.97 | 34.30 | 696,989 | -0.09(-0.27%) |
Jul 02, 2015 | 34.56 | 34.39 | 34.39 | 34.39 | 1,080,143 | -0.13(-0.38%) |