Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 39.30 | 39.80 | 39.08 | 39.79 | 2,526,488 | +0.97(+2.49%) |
Sep 29, 2015 | 38.57 | 39.05 | 38.41 | 38.83 | 1,746,200 | +0.25(+0.64%) |
Sep 28, 2015 | 38.99 | 39.16 | 38.50 | 38.58 | 2,226,746 | -0.59(-1.50%) |
Sep 25, 2015 | 38.97 | 39.63 | 38.90 | 39.17 | 1,676,709 | +0.60(+1.56%) |
Sep 24, 2015 | 38.08 | 38.81 | 37.87 | 38.57 | 1,887,348 | +0.01(+0.02%) |
Sep 23, 2015 | 39.45 | 39.64 | 38.55 | 38.56 | 1,868,793 | -0.94(-2.38%) |
Sep 22, 2015 | 40.07 | 40.07 | 39.12 | 39.50 | 2,369,878 | -1.10(-2.71%) |
Sep 21, 2015 | 39.93 | 40.75 | 39.64 | 40.60 | 2,853,485 | +0.97(+2.46%) |
Sep 18, 2015 | 40.59 | 40.60 | 39.59 | 39.63 | 1,970,554 | -1.04(-2.55%) |
Sep 17, 2015 | 40.35 | 41.22 | 40.35 | 40.66 | 2,158,016 | +0.14(+0.35%) |
Sep 16, 2015 | 39.46 | 40.61 | 39.34 | 40.52 | 2,226,622 | +1.14(+2.88%) |
Sep 15, 2015 | 38.76 | 39.55 | 38.71 | 39.39 | 1,639,943 | +0.69(+1.79%) |
Sep 14, 2015 | 38.73 | 39.05 | 38.65 | 38.69 | 1,424,370 | -0.06(-0.16%) |
Sep 11, 2015 | 38.98 | 39.19 | 38.66 | 38.76 | 1,263,374 | -0.25(-0.65%) |
Sep 10, 2015 | 38.56 | 39.23 | 38.55 | 39.01 | 1,819,941 | +0.33(+0.85%) |
Sep 09, 2015 | 38.99 | 39.37 | 38.61 | 38.68 | 1,780,167 | +0.11(+0.27%) |
Sep 08, 2015 | 38.48 | 38.63 | 38.20 | 38.57 | 1,553,706 | +1.12(+3.00%) |
Sep 04, 2015 | 37.58 | 37.45 | 37.45 | 37.45 | 1,454,184 | -0.42(-1.11%) |
Sep 03, 2015 | 37.44 | 37.94 | 37.33 | 37.87 | 1,924,361 | +0.49(+1.32%) |
Sep 02, 2015 | 37.99 | 38.00 | 37.18 | 37.38 | 2,042,438 | -0.27(-0.72%) |
Sep 01, 2015 | 38.10 | 38.16 | 37.54 | 37.65 | 3,592,995 | -0.85(-2.22%) |
Aug 31, 2015 | 38.50 | 38.73 | 37.96 | 38.50 | 1,999,430 | -0.12(-0.31%) |
Aug 28, 2015 | 38.37 | 38.65 | 37.92 | 38.62 | 2,585,198 | +0.08(+0.22%) |
Aug 27, 2015 | 38.13 | 38.76 | 37.62 | 38.54 | 3,243,178 | +1.21(+3.25%) |
Aug 26, 2015 | 37.77 | 37.82 | 36.57 | 37.32 | 5,016,158 | +0.44(+1.20%) |
Aug 25, 2015 | 39.41 | 39.42 | 36.87 | 36.88 | 3,542,508 | -1.12(-2.96%) |
Aug 24, 2015 | 36.64 | 39.01 | 36.09 | 38.01 | 3,531,566 | -1.04(-2.67%) |
Aug 21, 2015 | 39.81 | 40.14 | 38.70 | 39.05 | 3,462,867 | -1.25(-3.10%) |
Aug 20, 2015 | 40.82 | 40.87 | 40.27 | 40.30 | 2,467,330 | -1.05(-2.53%) |
Aug 19, 2015 | 42.03 | 42.06 | 41.14 | 41.34 | 1,573,611 | -0.94(-2.23%) |
Aug 18, 2015 | 42.36 | 42.43 | 41.97 | 42.29 | 1,797,545 | -0.19(-0.46%) |
Aug 17, 2015 | 42.70 | 42.72 | 42.22 | 42.48 | 1,599,938 | -0.44(-1.02%) |
Aug 14, 2015 | 42.89 | 43.21 | 42.74 | 42.92 | 1,204,736 | +0.00(+0.00%) |
Aug 13, 2015 | 42.41 | 43.06 | 42.36 | 42.92 | 1,724,154 | -0.03(-0.06%) |
Aug 12, 2015 | 42.47 | 43.03 | 42.23 | 42.95 | 1,453,573 | +0.13(+0.31%) |
Aug 11, 2015 | 43.22 | 43.22 | 42.28 | 42.81 | 2,739,912 | -1.01(-2.30%) |
Aug 10, 2015 | 43.18 | 43.89 | 43.04 | 43.82 | 1,771,225 | +0.69(+1.61%) |
Aug 07, 2015 | 42.93 | 43.30 | 42.84 | 43.13 | 1,878,190 | -0.24(-0.56%) |
Aug 06, 2015 | 43.72 | 43.72 | 42.90 | 43.37 | 1,651,061 | -0.26(-0.59%) |
Aug 05, 2015 | 43.79 | 43.95 | 43.53 | 43.63 | 1,576,344 | +0.10(+0.22%) |
Aug 04, 2015 | 43.10 | 43.82 | 42.94 | 43.53 | 1,853,314 | +0.47(+1.10%) |
Aug 03, 2015 | 43.20 | 43.41 | 42.84 | 43.06 | 1,375,936 | -0.27(-0.62%) |
Jul 31, 2015 | 43.58 | 43.78 | 43.14 | 43.33 | 1,140,741 | -0.19(-0.43%) |
Jul 30, 2015 | 43.14 | 43.61 | 43.09 | 43.52 | 1,336,065 | +0.11(+0.26%) |
Jul 29, 2015 | 42.76 | 43.46 | 42.72 | 43.40 | 1,883,828 | +0.64(+1.49%) |
Jul 28, 2015 | 42.08 | 43.04 | 41.99 | 42.77 | 2,100,018 | +0.96(+2.29%) |
Jul 27, 2015 | 41.84 | 42.15 | 41.65 | 41.81 | 1,858,151 | -0.08(-0.18%) |
Jul 24, 2015 | 41.76 | 42.36 | 41.65 | 41.88 | 2,482,152 | +0.09(+0.22%) |
Jul 23, 2015 | 42.47 | 42.47 | 41.49 | 41.79 | 2,562,483 | -0.54(-1.28%) |
Jul 22, 2015 | 42.27 | 42.55 | 42.09 | 42.34 | 2,530,817 | -0.28(-0.67%) |
Jul 21, 2015 | 42.59 | 43.07 | 41.95 | 42.62 | 5,472,805 | +0.99(+2.37%) |
Jul 20, 2015 | 41.61 | 41.83 | 41.21 | 41.63 | 2,676,083 | +0.08(+0.20%) |
Jul 17, 2015 | 41.07 | 41.55 | 41.01 | 41.55 | 2,317,049 | +0.49(+1.18%) |
Jul 16, 2015 | 41.12 | 41.14 | 40.76 | 41.07 | 3,567,493 | -0.06(-0.15%) |
Jul 15, 2015 | 40.67 | 41.22 | 40.57 | 41.13 | 3,587,133 | +0.47(+1.16%) |
Jul 14, 2015 | 40.32 | 40.68 | 39.92 | 40.66 | 2,346,555 | +0.33(+0.81%) |
Jul 13, 2015 | 39.94 | 40.39 | 39.80 | 40.33 | 2,156,777 | +0.46(+1.15%) |
Jul 10, 2015 | 39.54 | 39.92 | 39.26 | 39.87 | 1,416,675 | +0.67(+1.72%) |
Jul 09, 2015 | 39.84 | 40.11 | 39.13 | 39.20 | 1,564,842 | -0.27(-0.69%) |
Jul 08, 2015 | 39.77 | 39.99 | 39.37 | 39.47 | 1,282,721 | -0.72(-1.80%) |
Jul 07, 2015 | 39.90 | 40.30 | 39.41 | 40.19 | 2,015,355 | +0.18(+0.45%) |
Jul 06, 2015 | 40.33 | 40.72 | 39.96 | 40.01 | 1,250,663 | -0.62(-1.54%) |
Jul 02, 2015 | 40.18 | 40.64 | 40.64 | 40.64 | 1,514,633 | +0.33(+0.81%) |