Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 37.57 | 37.77 | 37.07 | 37.25 | 2,810,776 | -0.06(-0.16%) |
Sep 29, 2015 | 36.83 | 37.41 | 36.70 | 37.31 | 2,673,202 | +0.49(+1.33%) |
Sep 28, 2015 | 38.11 | 38.27 | 36.45 | 36.82 | 5,349,705 | -1.58(-4.11%) |
Sep 25, 2015 | 38.63 | 38.68 | 38.20 | 38.40 | 2,858,591 | -0.01(-0.03%) |
Sep 24, 2015 | 38.30 | 38.85 | 38.30 | 38.41 | 2,748,498 | -0.15(-0.39%) |
Sep 23, 2015 | 38.32 | 38.74 | 38.25 | 38.56 | 2,260,306 | +0.26(+0.68%) |
Sep 22, 2015 | 38.21 | 38.65 | 38.19 | 38.30 | 2,994,219 | -0.35(-0.91%) |
Sep 21, 2015 | 38.15 | 38.87 | 38.11 | 38.65 | 3,348,430 | +0.05(+0.13%) |
Sep 18, 2015 | 37.85 | 39.54 | 37.80 | 38.60 | 5,464,246 | +0.22(+0.57%) |
Sep 17, 2015 | 37.61 | 39.07 | 37.48 | 38.38 | 3,568,785 | +0.70(+1.86%) |
Sep 16, 2015 | 36.97 | 37.74 | 36.91 | 37.68 | 2,584,119 | +0.67(+1.81%) |
Sep 15, 2015 | 36.49 | 37.05 | 36.28 | 37.01 | 2,219,480 | +0.58(+1.59%) |
Sep 14, 2015 | 36.20 | 36.44 | 36.15 | 36.43 | 2,774,706 | +0.34(+0.94%) |
Sep 11, 2015 | 35.85 | 36.33 | 35.70 | 36.09 | 3,102,738 | +0.24(+0.67%) |
Sep 10, 2015 | 35.96 | 36.28 | 35.68 | 35.85 | 2,298,385 | -0.18(-0.50%) |
Sep 09, 2015 | 36.72 | 36.91 | 35.94 | 36.03 | 2,620,593 | -0.51(-1.40%) |
Sep 08, 2015 | 36.01 | 36.61 | 35.92 | 36.54 | 3,266,186 | +0.86(+2.41%) |
Sep 04, 2015 | 36.28 | 35.68 | 35.68 | 35.68 | 3,418,700 | -0.90(-2.46%) |
Sep 03, 2015 | 36.92 | 36.96 | 36.41 | 36.58 | 2,347,938 | -0.15(-0.41%) |
Sep 02, 2015 | 37.01 | 37.02 | 36.38 | 36.73 | 2,270,698 | +0.10(+0.27%) |
Sep 01, 2015 | 36.67 | 36.98 | 36.31 | 36.63 | 4,036,494 | -0.43(-1.16%) |
Aug 31, 2015 | 37.63 | 37.66 | 37.05 | 37.06 | 4,844,254 | -0.64(-1.70%) |
Aug 28, 2015 | 37.94 | 37.95 | 37.43 | 37.70 | 3,590,053 | -0.24(-0.63%) |
Aug 27, 2015 | 37.81 | 38.29 | 37.28 | 37.94 | 5,865,661 | +0.43(+1.15%) |
Aug 26, 2015 | 37.30 | 37.58 | 36.76 | 37.51 | 5,949,427 | +0.71(+1.93%) |
Aug 25, 2015 | 38.95 | 38.98 | 36.76 | 36.80 | 6,148,994 | -1.59(-4.14%) |
Aug 24, 2015 | 38.32 | 39.79 | 37.53 | 38.39 | 8,624,492 | -1.54(-3.86%) |
Aug 21, 2015 | 40.36 | 40.74 | 39.93 | 39.93 | 5,000,557 | -0.58(-1.43%) |
Aug 20, 2015 | 40.52 | 40.76 | 40.25 | 40.51 | 3,497,364 | -0.19(-0.47%) |
Aug 19, 2015 | 40.38 | 40.90 | 40.17 | 40.70 | 4,633,106 | +0.05(+0.12%) |
Aug 18, 2015 | 40.53 | 40.69 | 40.39 | 40.65 | 3,753,999 | -0.07(-0.17%) |
Aug 17, 2015 | 40.11 | 40.73 | 39.98 | 40.72 | 3,856,803 | +0.55(+1.37%) |
Aug 14, 2015 | 39.66 | 40.20 | 39.39 | 40.17 | 3,654,923 | +0.47(+1.18%) |
Aug 13, 2015 | 39.51 | 39.82 | 38.92 | 39.70 | 4,487,350 | +0.11(+0.28%) |
Aug 12, 2015 | 37.95 | 39.62 | 37.90 | 39.59 | 11,140,211 | +1.55(+4.07%) |
Aug 11, 2015 | 37.80 | 38.22 | 37.80 | 38.04 | 7,798,656 | +0.21(+0.56%) |
Aug 10, 2015 | 38.21 | 38.33 | 37.68 | 37.83 | 2,776,403 | -0.20(-0.53%) |
Aug 07, 2015 | 37.90 | 38.28 | 37.63 | 38.03 | 3,134,514 | +0.08(+0.21%) |
Aug 06, 2015 | 37.96 | 38.15 | 37.28 | 37.95 | 3,117,420 | -0.63(-1.63%) |
Aug 05, 2015 | 38.93 | 38.96 | 38.39 | 38.58 | 3,247,009 | -0.28(-0.72%) |
Aug 04, 2015 | 38.86 | 39.30 | 38.57 | 38.86 | 2,712,755 | +0.00(+0.00%) |
Aug 03, 2015 | 38.59 | 38.98 | 38.55 | 38.86 | 2,116,297 | +0.22(+0.57%) |
Jul 31, 2015 | 38.56 | 38.99 | 38.50 | 38.64 | 4,792,199 | +0.39(+1.02%) |
Jul 30, 2015 | 38.67 | 38.81 | 38.01 | 38.25 | 2,517,430 | -0.51(-1.32%) |
Jul 29, 2015 | 38.58 | 38.91 | 38.31 | 38.76 | 2,442,991 | +0.12(+0.31%) |
Jul 28, 2015 | 38.41 | 38.72 | 38.25 | 38.64 | 3,909,454 | +0.32(+0.84%) |
Jul 27, 2015 | 38.12 | 38.59 | 38.12 | 38.32 | 2,870,327 | +0.30(+0.79%) |
Jul 24, 2015 | 37.56 | 38.26 | 37.56 | 38.02 | 2,427,181 | +0.29(+0.77%) |
Jul 23, 2015 | 37.95 | 37.95 | 37.47 | 37.73 | 2,497,963 | -0.23(-0.61%) |
Jul 22, 2015 | 37.54 | 38.02 | 37.54 | 37.96 | 2,635,086 | +0.42(+1.12%) |
Jul 21, 2015 | 37.67 | 37.84 | 37.51 | 37.54 | 2,429,057 | -0.19(-0.50%) |
Jul 20, 2015 | 37.46 | 37.76 | 37.27 | 37.73 | 1,861,219 | +0.23(+0.61%) |
Jul 17, 2015 | 37.73 | 37.83 | 37.36 | 37.50 | 1,959,614 | -0.30(-0.79%) |
Jul 16, 2015 | 37.64 | 37.89 | 37.56 | 37.80 | 2,454,680 | +0.35(+0.93%) |
Jul 15, 2015 | 37.74 | 37.97 | 37.34 | 37.45 | 4,568,313 | -0.36(-0.95%) |
Jul 14, 2015 | 37.92 | 38.00 | 37.68 | 37.81 | 1,692,199 | -0.13(-0.34%) |
Jul 13, 2015 | 38.14 | 38.25 | 37.63 | 37.94 | 2,286,693 | +0.15(+0.40%) |
Jul 10, 2015 | 37.88 | 38.17 | 37.56 | 37.79 | 2,224,608 | +0.15(+0.40%) |
Jul 09, 2015 | 38.14 | 38.22 | 37.62 | 37.64 | 2,134,684 | -0.23(-0.61%) |
Jul 08, 2015 | 37.65 | 38.13 | 37.65 | 37.87 | 2,729,271 | -0.08(-0.21%) |
Jul 07, 2015 | 37.31 | 38.08 | 37.31 | 37.95 | 3,072,956 | +0.81(+2.18%) |
Jul 06, 2015 | 36.75 | 37.21 | 36.75 | 37.14 | 2,886,857 | +0.16(+0.43%) |
Jul 02, 2015 | 37.20 | 36.98 | 36.98 | 36.98 | 2,449,600 | +0.06(+0.16%) |