Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 37.46 | 37.46 | 34.63 | 35.19 | 2,326,952 | +0.60(+1.72%) |
Sep 29, 2015 | 33.78 | 35.07 | 33.38 | 34.59 | 2,594,166 | +0.41(+1.20%) |
Sep 28, 2015 | 35.13 | 35.52 | 34.14 | 34.18 | 2,581,366 | -1.35(-3.81%) |
Sep 25, 2015 | 35.96 | 36.11 | 35.35 | 35.54 | 2,147,771 | -0.25(-0.69%) |
Sep 24, 2015 | 34.89 | 35.88 | 34.55 | 35.78 | 3,621,848 | -0.33(-0.91%) |
Sep 23, 2015 | 36.82 | 37.64 | 35.97 | 36.11 | 2,692,157 | -0.79(-2.13%) |
Sep 22, 2015 | 38.99 | 38.99 | 36.56 | 36.90 | 2,911,852 | -1.31(-3.44%) |
Sep 21, 2015 | 39.46 | 39.46 | 37.96 | 38.21 | 2,410,948 | +0.11(+0.29%) |
Sep 18, 2015 | 38.97 | 39.22 | 38.04 | 38.10 | 3,238,561 | -1.39(-3.52%) |
Sep 17, 2015 | 40.14 | 40.48 | 39.25 | 39.49 | 1,795,960 | -0.73(-1.80%) |
Sep 16, 2015 | 40.52 | 40.52 | 39.01 | 40.22 | 2,872,496 | -0.61(-1.49%) |
Sep 15, 2015 | 43.09 | 43.09 | 40.13 | 40.83 | 2,080,111 | +0.07(+0.17%) |
Sep 14, 2015 | 40.19 | 40.78 | 39.37 | 40.76 | 2,171,292 | +0.57(+1.41%) |
Sep 11, 2015 | 40.02 | 40.89 | 39.69 | 40.19 | 1,509,848 | +0.01(+0.02%) |
Sep 10, 2015 | 39.77 | 40.64 | 39.70 | 40.18 | 2,431,010 | +0.34(+0.84%) |
Sep 09, 2015 | 40.36 | 41.09 | 39.77 | 39.85 | 1,577,859 | -0.24(-0.60%) |
Sep 08, 2015 | 39.77 | 40.14 | 39.46 | 40.09 | 914,407 | +0.86(+2.18%) |
Sep 04, 2015 | 39.17 | 39.23 | 39.23 | 39.23 | 1,200,310 | -0.94(-2.33%) |
Sep 03, 2015 | 39.92 | 40.80 | 39.80 | 40.17 | 1,616,827 | +0.38(+0.95%) |
Sep 02, 2015 | 40.31 | 40.66 | 39.30 | 39.79 | 1,809,468 | -0.18(-0.45%) |
Sep 01, 2015 | 40.02 | 40.44 | 39.44 | 39.97 | 2,706,654 | -0.63(-1.55%) |
Aug 31, 2015 | 41.11 | 41.20 | 40.11 | 40.60 | 2,458,406 | -0.62(-1.51%) |
Aug 28, 2015 | 40.58 | 41.33 | 40.51 | 41.22 | 2,205,481 | +0.71(+1.76%) |
Aug 27, 2015 | 39.84 | 40.53 | 39.50 | 40.51 | 2,740,335 | +1.89(+4.91%) |
Aug 26, 2015 | 39.08 | 39.64 | 37.73 | 38.62 | 2,719,685 | +0.65(+1.71%) |
Aug 25, 2015 | 39.88 | 39.93 | 37.63 | 37.97 | 3,433,441 | -0.66(-1.70%) |
Aug 24, 2015 | 38.76 | 41.24 | 36.58 | 38.62 | 3,137,114 | -1.74(-4.32%) |
Aug 21, 2015 | 41.19 | 41.23 | 40.11 | 40.37 | 2,863,794 | -1.14(-2.75%) |
Aug 20, 2015 | 42.24 | 42.24 | 41.30 | 41.51 | 1,896,838 | -0.95(-2.24%) |
Aug 19, 2015 | 43.08 | 43.30 | 42.46 | 42.46 | 1,575,914 | -0.75(-1.73%) |
Aug 18, 2015 | 43.11 | 43.49 | 43.03 | 43.21 | 1,179,030 | -0.12(-0.28%) |
Aug 17, 2015 | 42.84 | 43.38 | 42.84 | 43.33 | 1,044,266 | +0.08(+0.17%) |
Aug 14, 2015 | 43.19 | 43.65 | 42.38 | 43.25 | 1,372,247 | +0.07(+0.16%) |
Aug 13, 2015 | 43.27 | 43.64 | 42.65 | 43.19 | 1,234,175 | -0.12(-0.28%) |
Aug 12, 2015 | 43.37 | 43.69 | 42.21 | 43.31 | 2,041,149 | -0.06(-0.14%) |
Aug 11, 2015 | 43.78 | 43.78 | 42.21 | 43.37 | 2,524,886 | +0.29(+0.67%) |
Aug 10, 2015 | 43.09 | 43.44 | 42.34 | 43.08 | 2,081,752 | +0.54(+1.28%) |
Aug 07, 2015 | 41.94 | 42.57 | 41.46 | 42.54 | 3,030,886 | +0.56(+1.33%) |
Aug 06, 2015 | 42.16 | 42.50 | 41.15 | 41.98 | 3,730,868 | -0.69(-1.61%) |
Aug 05, 2015 | 43.04 | 43.49 | 42.31 | 42.67 | 2,205,113 | +0.12(+0.29%) |
Aug 04, 2015 | 42.33 | 43.14 | 42.32 | 42.55 | 1,033,515 | -0.41(-0.95%) |
Aug 03, 2015 | 43.09 | 44.02 | 42.42 | 42.95 | 3,129,605 | +0.07(+0.17%) |
Jul 31, 2015 | 41.82 | 43.35 | 41.59 | 42.88 | 2,389,691 | +0.16(+0.37%) |
Jul 30, 2015 | 41.72 | 42.97 | 41.51 | 42.72 | 5,191,586 | +2.34(+5.79%) |
Jul 29, 2015 | 40.04 | 40.61 | 39.49 | 40.38 | 2,632,760 | +0.03(+0.08%) |
Jul 28, 2015 | 39.79 | 40.63 | 39.09 | 40.35 | 2,406,959 | +0.78(+1.98%) |
Jul 27, 2015 | 39.74 | 40.40 | 39.35 | 39.57 | 1,845,884 | -0.49(-1.22%) |
Jul 24, 2015 | 40.49 | 40.76 | 39.21 | 40.06 | 1,698,022 | -0.64(-1.57%) |
Jul 23, 2015 | 40.64 | 41.33 | 40.36 | 40.70 | 1,653,996 | -0.20(-0.48%) |
Jul 22, 2015 | 41.04 | 41.54 | 40.51 | 40.89 | 1,323,779 | +0.20(+0.48%) |
Jul 21, 2015 | 42.05 | 42.74 | 40.54 | 40.70 | 2,659,343 | -1.16(-2.76%) |
Jul 20, 2015 | 42.16 | 42.79 | 41.82 | 41.85 | 2,908,611 | -0.14(-0.32%) |
Jul 17, 2015 | 42.58 | 43.01 | 41.91 | 41.99 | 1,784,134 | -0.39(-0.91%) |
Jul 16, 2015 | 41.95 | 43.30 | 41.84 | 42.38 | 2,008,703 | +0.48(+1.14%) |
Jul 15, 2015 | 42.33 | 42.79 | 41.57 | 41.90 | 1,779,269 | -0.39(-0.92%) |
Jul 14, 2015 | 42.23 | 42.87 | 41.78 | 42.29 | 1,463,012 | +0.05(+0.11%) |
Jul 13, 2015 | 42.19 | 42.33 | 41.89 | 42.24 | 1,836,820 | +0.49(+1.17%) |
Jul 10, 2015 | 40.78 | 41.89 | 40.39 | 41.75 | 3,290,873 | +1.29(+3.18%) |
Jul 09, 2015 | 40.46 | 41.43 | 39.79 | 40.47 | 3,359,292 | -0.14(-0.33%) |
Jul 08, 2015 | 42.50 | 43.45 | 40.46 | 40.60 | 5,565,357 | -1.88(-4.42%) |
Jul 07, 2015 | 43.46 | 43.51 | 41.85 | 42.48 | 4,490,072 | -0.87(-2.01%) |
Jul 06, 2015 | 44.28 | 45.15 | 42.83 | 43.35 | 3,076,974 | -0.84(-1.91%) |
Jul 02, 2015 | 42.84 | 44.19 | 44.19 | 44.19 | 2,566,281 | +1.76(+4.15%) |