Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 36.34 | 36.44 | 35.93 | 36.33 | 17,235,760 | +0.54(+1.52%) |
Sep 29, 2015 | 35.74 | 36.27 | 35.45 | 35.79 | 17,403,918 | +0.17(+0.48%) |
Sep 28, 2015 | 36.27 | 36.32 | 35.38 | 35.62 | 27,390,942 | -0.87(-2.38%) |
Sep 25, 2015 | 37.46 | 37.75 | 36.14 | 36.49 | 20,829,392 | -0.73(-1.96%) |
Sep 24, 2015 | 37.17 | 37.41 | 36.94 | 37.22 | 14,283,329 | -0.32(-0.86%) |
Sep 23, 2015 | 37.33 | 37.84 | 37.07 | 37.54 | 13,669,300 | +0.21(+0.57%) |
Sep 22, 2015 | 37.19 | 37.52 | 36.97 | 37.33 | 17,394,040 | -0.18(-0.47%) |
Sep 21, 2015 | 38.58 | 38.58 | 37.29 | 37.50 | 23,439,918 | -0.85(-2.21%) |
Sep 18, 2015 | 39.49 | 39.63 | 38.19 | 38.35 | 39,419,212 | -1.35(-3.39%) |
Sep 17, 2015 | 39.61 | 40.09 | 39.00 | 39.69 | 30,993,660 | +0.07(+0.17%) |
Sep 16, 2015 | 39.36 | 39.70 | 39.22 | 39.63 | 11,801,307 | +0.24(+0.60%) |
Sep 15, 2015 | 38.83 | 39.64 | 38.75 | 39.39 | 16,030,049 | +0.89(+2.31%) |
Sep 14, 2015 | 38.34 | 38.79 | 38.25 | 38.50 | 11,950,789 | +0.18(+0.48%) |
Sep 11, 2015 | 38.41 | 38.58 | 38.04 | 38.32 | 16,435,985 | -0.13(-0.34%) |
Sep 10, 2015 | 37.94 | 38.80 | 37.82 | 38.45 | 19,284,598 | +0.58(+1.52%) |
Sep 09, 2015 | 38.81 | 38.90 | 37.79 | 37.88 | 15,219,140 | -0.55(-1.44%) |
Sep 08, 2015 | 38.66 | 38.67 | 38.07 | 38.43 | 20,512,150 | +0.80(+2.13%) |
Sep 04, 2015 | 38.00 | 37.63 | 37.63 | 37.63 | 19,868,764 | -0.77(-2.01%) |
Sep 03, 2015 | 38.85 | 39.06 | 38.36 | 38.40 | 16,656,274 | -0.24(-0.62%) |
Sep 02, 2015 | 38.78 | 38.85 | 38.18 | 38.64 | 18,003,366 | +0.33(+0.86%) |
Sep 01, 2015 | 38.41 | 38.82 | 38.07 | 38.31 | 21,590,948 | -0.96(-2.45%) |
Aug 31, 2015 | 40.20 | 40.33 | 39.11 | 39.28 | 17,707,534 | -1.11(-2.75%) |
Aug 28, 2015 | 39.95 | 40.41 | 39.82 | 40.38 | 17,545,724 | +0.31(+0.76%) |
Aug 27, 2015 | 40.32 | 40.41 | 39.12 | 40.08 | 22,123,016 | +0.39(+0.97%) |
Aug 26, 2015 | 38.95 | 39.83 | 38.28 | 39.69 | 31,385,434 | +2.37(+6.35%) |
Aug 25, 2015 | 40.40 | 40.41 | 37.20 | 37.32 | 31,328,028 | -2.06(-5.22%) |
Aug 24, 2015 | 38.71 | 40.21 | 33.32 | 39.38 | 34,055,492 | -1.30(-3.19%) |
Aug 21, 2015 | 41.27 | 42.03 | 40.67 | 40.68 | 24,175,660 | -0.86(-2.07%) |
Aug 20, 2015 | 42.51 | 42.70 | 41.38 | 41.54 | 32,486,986 | -1.98(-4.54%) |
Aug 19, 2015 | 43.27 | 43.81 | 43.17 | 43.51 | 10,949,941 | +0.00(+0.00%) |
Aug 18, 2015 | 43.52 | 43.72 | 43.44 | 43.51 | 9,319,768 | -0.04(-0.08%) |
Aug 17, 2015 | 42.89 | 43.58 | 42.73 | 43.55 | 8,382,439 | +0.39(+0.90%) |
Aug 14, 2015 | 43.04 | 43.45 | 42.94 | 43.16 | 12,979,228 | +0.15(+0.34%) |
Aug 13, 2015 | 42.70 | 43.36 | 42.67 | 43.02 | 15,023,210 | +0.53(+1.24%) |
Aug 12, 2015 | 41.78 | 42.51 | 41.66 | 42.49 | 10,701,295 | +0.36(+0.87%) |
Aug 11, 2015 | 42.25 | 42.44 | 41.98 | 42.13 | 9,704,997 | -0.47(-1.11%) |
Aug 10, 2015 | 42.49 | 42.74 | 42.49 | 42.60 | 6,927,217 | +0.32(+0.76%) |
Aug 07, 2015 | 42.56 | 42.63 | 42.06 | 42.28 | 13,316,493 | -0.34(-0.79%) |
Aug 06, 2015 | 43.15 | 43.21 | 42.54 | 42.62 | 9,624,538 | -0.49(-1.13%) |
Aug 05, 2015 | 43.09 | 43.23 | 42.86 | 43.10 | 7,818,554 | +0.29(+0.68%) |
Aug 04, 2015 | 43.35 | 43.37 | 42.57 | 42.81 | 9,507,730 | -0.26(-0.59%) |
Aug 03, 2015 | 43.25 | 43.36 | 42.65 | 43.07 | 9,332,122 | +0.07(+0.15%) |
Jul 31, 2015 | 43.03 | 43.27 | 42.81 | 43.00 | 12,000,331 | +0.32(+0.75%) |
Jul 30, 2015 | 42.75 | 42.90 | 42.51 | 42.68 | 9,582,980 | -0.01(-0.03%) |
Jul 29, 2015 | 42.08 | 42.90 | 42.04 | 42.70 | 17,654,034 | +0.74(+1.77%) |
Jul 28, 2015 | 41.22 | 42.04 | 40.72 | 41.95 | 22,468,088 | +0.39(+0.93%) |
Jul 27, 2015 | 41.89 | 41.90 | 41.30 | 41.57 | 20,410,722 | -0.31(-0.73%) |
Jul 24, 2015 | 42.09 | 42.21 | 41.81 | 41.87 | 10,758,982 | -0.48(-1.14%) |
Jul 23, 2015 | 42.69 | 42.69 | 42.26 | 42.35 | 8,831,981 | -0.04(-0.10%) |
Jul 22, 2015 | 42.67 | 43.05 | 42.31 | 42.40 | 11,815,689 | -0.39(-0.92%) |
Jul 21, 2015 | 43.02 | 43.05 | 42.78 | 42.79 | 9,505,415 | -0.24(-0.56%) |
Jul 20, 2015 | 43.00 | 43.18 | 42.93 | 43.03 | 7,811,358 | +0.13(+0.31%) |
Jul 17, 2015 | 42.81 | 42.97 | 42.73 | 42.90 | 9,582,291 | +0.00(+0.00%) |
Jul 16, 2015 | 42.67 | 42.93 | 42.56 | 42.90 | 7,300,552 | +0.44(+1.03%) |
Jul 15, 2015 | 42.42 | 42.71 | 42.35 | 42.46 | 7,881,978 | +0.02(+0.05%) |
Jul 14, 2015 | 42.23 | 42.51 | 42.07 | 42.44 | 9,919,984 | +0.23(+0.55%) |
Jul 13, 2015 | 42.48 | 42.70 | 42.07 | 42.21 | 12,523,126 | -0.06(-0.14%) |
Jul 10, 2015 | 42.35 | 42.48 | 42.00 | 42.27 | 11,033,635 | +0.42(+0.99%) |
Jul 09, 2015 | 42.33 | 42.43 | 41.83 | 41.85 | 11,897,946 | +0.02(+0.05%) |
Jul 08, 2015 | 42.11 | 42.11 | 41.66 | 41.83 | 12,492,750 | -0.47(-1.10%) |
Jul 07, 2015 | 42.12 | 42.38 | 41.70 | 42.30 | 12,386,701 | +0.32(+0.76%) |
Jul 06, 2015 | 41.75 | 42.19 | 41.31 | 41.97 | 11,042,896 | -0.09(-0.21%) |
Jul 02, 2015 | 42.26 | 42.06 | 42.06 | 42.06 | 11,679,427 | +0.05(+0.12%) |