Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 37.18 | 38.12 | 36.88 | 38.09 | 2,955,835 | +1.29(+3.52%) |
Sep 29, 2015 | 36.53 | 36.89 | 36.34 | 36.80 | 2,882,485 | +0.27(+0.74%) |
Sep 28, 2015 | 37.52 | 37.94 | 36.47 | 36.53 | 3,079,449 | -1.14(-3.03%) |
Sep 25, 2015 | 38.02 | 38.22 | 37.38 | 37.67 | 1,916,525 | -0.06(-0.17%) |
Sep 24, 2015 | 37.05 | 37.90 | 36.73 | 37.73 | 2,997,978 | +0.44(+1.18%) |
Sep 23, 2015 | 37.66 | 37.78 | 37.16 | 37.29 | 2,027,938 | -0.23(-0.62%) |
Sep 22, 2015 | 37.49 | 37.69 | 37.25 | 37.52 | 2,512,749 | -0.53(-1.39%) |
Sep 21, 2015 | 38.43 | 38.90 | 37.90 | 38.05 | 3,530,736 | -0.24(-0.63%) |
Sep 18, 2015 | 38.24 | 38.78 | 37.86 | 38.30 | 3,921,763 | -0.41(-1.07%) |
Sep 17, 2015 | 38.90 | 39.36 | 38.65 | 38.71 | 2,038,775 | -0.25(-0.65%) |
Sep 16, 2015 | 38.71 | 39.06 | 38.45 | 38.96 | 1,898,482 | +0.20(+0.51%) |
Sep 15, 2015 | 38.60 | 38.99 | 38.59 | 38.76 | 2,461,638 | +0.29(+0.75%) |
Sep 14, 2015 | 38.54 | 38.80 | 38.21 | 38.48 | 3,827,491 | +0.81(+2.15%) |
Sep 11, 2015 | 37.34 | 37.68 | 37.13 | 37.67 | 2,273,555 | +0.14(+0.38%) |
Sep 10, 2015 | 37.33 | 37.97 | 37.15 | 37.52 | 2,475,176 | +0.16(+0.43%) |
Sep 09, 2015 | 38.92 | 39.01 | 37.33 | 37.36 | 3,931,444 | -1.05(-2.74%) |
Sep 08, 2015 | 36.94 | 38.48 | 36.83 | 38.41 | 3,996,933 | +2.42(+6.71%) |
Sep 04, 2015 | 36.40 | 36.00 | 36.00 | 36.00 | 3,545,675 | -1.01(-2.72%) |
Sep 03, 2015 | 36.92 | 37.32 | 36.33 | 37.00 | 2,701,021 | +0.31(+0.86%) |
Sep 02, 2015 | 36.82 | 37.33 | 36.15 | 36.69 | 3,115,473 | +0.48(+1.32%) |
Sep 01, 2015 | 36.57 | 36.91 | 35.95 | 36.21 | 4,767,267 | -1.42(-3.77%) |
Aug 31, 2015 | 37.84 | 38.07 | 37.48 | 37.63 | 2,751,520 | -0.34(-0.90%) |
Aug 28, 2015 | 37.60 | 38.13 | 37.57 | 37.97 | 2,645,255 | +0.01(+0.02%) |
Aug 27, 2015 | 37.45 | 38.29 | 37.17 | 37.96 | 6,892,086 | +0.92(+2.47%) |
Aug 26, 2015 | 35.65 | 37.11 | 35.13 | 37.05 | 6,171,753 | +2.21(+6.34%) |
Aug 25, 2015 | 36.02 | 36.27 | 34.79 | 34.84 | 5,031,236 | -0.60(-1.70%) |
Aug 24, 2015 | 35.13 | 36.76 | 34.77 | 35.44 | 6,464,282 | -0.85(-2.35%) |
Aug 21, 2015 | 36.75 | 37.33 | 36.29 | 36.29 | 12,923,475 | -0.77(-2.08%) |
Aug 20, 2015 | 37.70 | 37.84 | 37.07 | 37.07 | 2,796,088 | -1.11(-2.92%) |
Aug 19, 2015 | 38.98 | 38.98 | 37.76 | 38.18 | 2,956,299 | -0.41(-1.07%) |
Aug 18, 2015 | 39.34 | 39.37 | 38.55 | 38.59 | 2,354,565 | -0.87(-2.21%) |
Aug 17, 2015 | 38.86 | 39.62 | 38.69 | 39.46 | 2,057,276 | +0.43(+1.10%) |
Aug 14, 2015 | 38.69 | 39.19 | 38.43 | 39.03 | 4,141,526 | +0.27(+0.70%) |
Aug 13, 2015 | 39.26 | 39.31 | 38.63 | 38.76 | 3,144,392 | -0.38(-0.96%) |
Aug 12, 2015 | 38.36 | 39.37 | 38.29 | 39.14 | 3,787,604 | +0.35(+0.90%) |
Aug 11, 2015 | 39.39 | 39.46 | 38.55 | 38.79 | 5,076,460 | -0.85(-2.15%) |
Aug 10, 2015 | 39.16 | 39.85 | 39.00 | 39.64 | 4,605,204 | +0.84(+2.15%) |
Aug 07, 2015 | 38.13 | 39.01 | 38.01 | 38.81 | 4,658,257 | +0.29(+0.75%) |
Aug 06, 2015 | 38.19 | 38.69 | 37.99 | 38.52 | 5,330,396 | +0.15(+0.40%) |
Aug 05, 2015 | 37.76 | 38.49 | 37.61 | 38.37 | 3,652,813 | +0.93(+2.50%) |
Aug 04, 2015 | 37.37 | 37.83 | 37.27 | 37.43 | 4,624,034 | +0.07(+0.19%) |
Aug 03, 2015 | 37.04 | 37.40 | 36.84 | 37.36 | 3,749,264 | +0.13(+0.36%) |
Jul 31, 2015 | 37.26 | 37.42 | 37.01 | 37.23 | 3,041,200 | +0.07(+0.19%) |
Jul 30, 2015 | 36.96 | 37.35 | 36.80 | 37.16 | 2,549,843 | +0.12(+0.31%) |
Jul 29, 2015 | 36.60 | 37.15 | 36.03 | 37.04 | 3,218,056 | +0.31(+0.85%) |
Jul 28, 2015 | 35.92 | 36.92 | 35.68 | 36.73 | 4,258,363 | +1.01(+2.82%) |
Jul 27, 2015 | 35.58 | 35.93 | 35.15 | 35.72 | 3,794,805 | -0.16(-0.45%) |
Jul 24, 2015 | 36.78 | 36.84 | 35.77 | 35.88 | 5,444,241 | -0.93(-2.52%) |
Jul 23, 2015 | 36.59 | 37.72 | 36.30 | 36.81 | 6,100,891 | +0.19(+0.51%) |
Jul 22, 2015 | 36.52 | 36.91 | 36.22 | 36.62 | 4,329,608 | -0.52(-1.39%) |
Jul 21, 2015 | 37.67 | 37.84 | 37.03 | 37.14 | 3,376,467 | -0.53(-1.42%) |
Jul 20, 2015 | 38.04 | 38.04 | 37.67 | 37.67 | 2,727,262 | -0.37(-0.96%) |
Jul 17, 2015 | 37.76 | 38.07 | 37.47 | 38.04 | 3,156,629 | +0.34(+0.90%) |
Jul 16, 2015 | 38.16 | 38.24 | 37.60 | 37.70 | 2,906,751 | -0.32(-0.84%) |
Jul 15, 2015 | 38.15 | 38.25 | 37.77 | 38.02 | 1,943,281 | -0.21(-0.56%) |
Jul 14, 2015 | 37.95 | 38.27 | 37.74 | 38.24 | 2,427,631 | +0.32(+0.85%) |
Jul 13, 2015 | 37.76 | 37.98 | 37.31 | 37.91 | 2,468,393 | +0.52(+1.38%) |
Jul 10, 2015 | 37.34 | 37.92 | 37.24 | 37.40 | 2,811,486 | +0.08(+0.22%) |
Jul 09, 2015 | 38.57 | 38.66 | 37.30 | 37.32 | 3,832,108 | -0.72(-1.89%) |
Jul 08, 2015 | 38.47 | 38.64 | 37.91 | 38.03 | 4,073,398 | -0.86(-2.21%) |
Jul 07, 2015 | 38.74 | 38.95 | 37.97 | 38.90 | 3,783,600 | +0.16(+0.41%) |
Jul 06, 2015 | 38.71 | 39.04 | 38.43 | 38.73 | 4,051,775 | -0.36(-0.91%) |
Jul 02, 2015 | 39.33 | 39.09 | 39.09 | 39.09 | 2,872,979 | -0.23(-0.59%) |