Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.30 | 38.47 | 37.96 | 38.19 | 4,432,679 | +0.12(+0.32%) |
Sep 29, 2015 | 37.69 | 38.10 | 37.29 | 38.06 | 3,634,371 | +0.34(+0.90%) |
Sep 28, 2015 | 38.62 | 38.96 | 37.50 | 37.72 | 4,270,690 | -1.05(-2.71%) |
Sep 25, 2015 | 38.70 | 39.09 | 38.47 | 38.77 | 3,600,955 | +0.24(+0.62%) |
Sep 24, 2015 | 38.72 | 38.98 | 38.34 | 38.53 | 4,059,150 | -0.20(-0.53%) |
Sep 23, 2015 | 38.62 | 38.97 | 38.30 | 38.74 | 2,710,300 | +0.17(+0.44%) |
Sep 22, 2015 | 38.46 | 38.72 | 37.97 | 38.57 | 4,354,215 | -0.10(-0.26%) |
Sep 21, 2015 | 38.40 | 38.81 | 38.28 | 38.67 | 3,098,812 | +0.42(+1.10%) |
Sep 18, 2015 | 37.23 | 38.86 | 37.23 | 38.25 | 7,169,255 | +0.48(+1.26%) |
Sep 17, 2015 | 37.16 | 38.44 | 37.01 | 37.77 | 4,425,100 | +0.59(+1.59%) |
Sep 16, 2015 | 36.67 | 37.50 | 36.62 | 37.18 | 3,440,523 | +0.52(+1.41%) |
Sep 15, 2015 | 36.12 | 36.69 | 35.84 | 36.66 | 4,144,527 | +0.61(+1.68%) |
Sep 14, 2015 | 35.90 | 36.07 | 35.77 | 36.05 | 4,636,477 | +0.18(+0.51%) |
Sep 11, 2015 | 35.50 | 35.91 | 35.44 | 35.87 | 5,364,611 | +0.42(+1.17%) |
Sep 10, 2015 | 35.48 | 35.85 | 35.29 | 35.45 | 3,723,056 | -0.05(-0.13%) |
Sep 09, 2015 | 36.21 | 36.32 | 35.43 | 35.50 | 3,663,282 | -0.51(-1.42%) |
Sep 08, 2015 | 36.05 | 36.21 | 35.69 | 36.01 | 3,256,086 | +0.34(+0.96%) |
Sep 04, 2015 | 36.27 | 35.67 | 35.67 | 35.67 | 4,393,370 | -0.91(-2.48%) |
Sep 03, 2015 | 36.82 | 36.90 | 36.46 | 36.58 | 3,447,232 | +0.00(+0.00%) |
Sep 02, 2015 | 36.80 | 37.00 | 36.27 | 36.58 | 3,885,659 | +0.12(+0.33%) |
Sep 01, 2015 | 36.57 | 36.87 | 36.18 | 36.46 | 4,688,517 | -0.50(-1.36%) |
Aug 31, 2015 | 37.96 | 38.06 | 36.94 | 36.96 | 6,206,628 | -1.12(-2.95%) |
Aug 28, 2015 | 38.31 | 38.43 | 37.88 | 38.08 | 3,759,328 | -0.22(-0.58%) |
Aug 27, 2015 | 37.83 | 38.73 | 37.56 | 38.30 | 6,949,916 | +0.62(+1.64%) |
Aug 26, 2015 | 37.41 | 37.77 | 36.95 | 37.68 | 6,222,673 | +0.77(+2.07%) |
Aug 25, 2015 | 39.16 | 39.26 | 36.88 | 36.92 | 6,558,916 | -1.28(-3.36%) |
Aug 24, 2015 | 39.65 | 40.03 | 38.09 | 38.20 | 7,556,502 | -1.83(-4.58%) |
Aug 21, 2015 | 40.59 | 40.83 | 40.02 | 40.04 | 4,882,073 | -0.64(-1.57%) |
Aug 20, 2015 | 40.27 | 40.93 | 39.93 | 40.67 | 5,242,559 | +0.34(+0.83%) |
Aug 19, 2015 | 39.93 | 40.52 | 39.75 | 40.34 | 3,984,150 | +0.17(+0.42%) |
Aug 18, 2015 | 40.61 | 40.81 | 39.80 | 40.17 | 5,095,730 | -12.39(-23.57%) |
Aug 17, 2015 | 52.48 | 52.72 | 52.17 | 52.56 | 4,027,451 | +0.10(+0.19%) |
Aug 14, 2015 | 51.89 | 52.50 | 51.67 | 52.46 | 2,116,337 | +0.41(+0.80%) |
Aug 13, 2015 | 51.88 | 52.35 | 51.18 | 52.05 | 2,388,054 | -0.09(-0.18%) |
Aug 12, 2015 | 51.66 | 52.16 | 51.43 | 52.14 | 3,445,508 | +0.38(+0.73%) |
Aug 11, 2015 | 51.08 | 52.11 | 51.08 | 51.76 | 3,227,434 | +0.54(+1.06%) |
Aug 10, 2015 | 51.95 | 52.16 | 50.98 | 51.22 | 2,986,793 | -0.48(-0.93%) |
Aug 07, 2015 | 51.26 | 51.93 | 50.80 | 51.70 | 3,700,155 | +0.31(+0.61%) |
Aug 06, 2015 | 50.93 | 51.43 | 50.33 | 51.39 | 4,347,498 | +0.43(+0.84%) |
Aug 05, 2015 | 51.29 | 51.31 | 50.68 | 50.96 | 4,961,861 | -0.25(-0.49%) |
Aug 04, 2015 | 51.73 | 51.98 | 51.02 | 51.21 | 3,191,707 | -0.52(-1.01%) |
Aug 03, 2015 | 51.39 | 51.97 | 51.36 | 51.73 | 3,466,634 | +0.27(+0.52%) |
Jul 31, 2015 | 51.26 | 51.95 | 51.26 | 51.46 | 2,881,496 | +0.56(+1.10%) |
Jul 30, 2015 | 51.07 | 51.30 | 50.67 | 50.90 | 2,561,503 | -0.21(-0.42%) |
Jul 29, 2015 | 50.74 | 51.25 | 50.40 | 51.12 | 2,289,326 | +0.31(+0.62%) |
Jul 28, 2015 | 50.77 | 51.23 | 50.66 | 50.80 | 2,940,575 | +0.12(+0.23%) |
Jul 27, 2015 | 50.20 | 51.20 | 50.20 | 50.69 | 3,107,019 | +0.53(+1.06%) |
Jul 24, 2015 | 49.07 | 50.44 | 48.83 | 50.16 | 3,604,332 | +1.33(+2.73%) |
Jul 23, 2015 | 49.30 | 49.45 | 48.46 | 48.83 | 2,821,466 | -0.48(-0.98%) |
Jul 22, 2015 | 49.05 | 49.53 | 49.01 | 49.31 | 2,369,743 | +0.26(+0.53%) |
Jul 21, 2015 | 49.21 | 49.39 | 49.03 | 49.05 | 3,375,842 | -0.28(-0.58%) |
Jul 20, 2015 | 49.30 | 49.36 | 49.01 | 49.33 | 2,213,923 | -0.10(-0.20%) |
Jul 17, 2015 | 49.41 | 49.64 | 49.14 | 49.43 | 2,231,250 | -0.12(-0.23%) |
Jul 16, 2015 | 49.43 | 49.69 | 49.20 | 49.55 | 2,754,326 | +0.22(+0.45%) |
Jul 15, 2015 | 49.32 | 49.64 | 49.16 | 49.32 | 2,857,860 | +0.04(+0.08%) |
Jul 14, 2015 | 49.55 | 49.75 | 49.25 | 49.29 | 2,030,622 | -0.26(-0.53%) |
Jul 13, 2015 | 49.95 | 50.20 | 49.23 | 49.55 | 3,073,884 | +0.03(+0.06%) |
Jul 10, 2015 | 49.32 | 49.88 | 48.92 | 49.52 | 2,441,139 | +0.35(+0.72%) |
Jul 09, 2015 | 49.58 | 49.86 | 49.07 | 49.16 | 3,464,928 | -0.03(-0.06%) |
Jul 08, 2015 | 49.02 | 49.54 | 48.98 | 49.19 | 3,689,521 | -0.20(-0.40%) |
Jul 07, 2015 | 48.64 | 49.59 | 48.53 | 49.39 | 5,953,946 | +1.20(+2.48%) |
Jul 06, 2015 | 48.03 | 48.33 | 47.74 | 48.20 | 4,534,679 | -0.09(-0.19%) |
Jul 02, 2015 | 48.23 | 48.29 | 48.29 | 48.29 | 3,119,978 | +0.26(+0.54%) |