Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 37.49 | 38.15 | 37.09 | 37.91 | 597,259 | +0.79(+2.13%) |
Sep 29, 2015 | 37.07 | 37.59 | 36.89 | 37.12 | 415,369 | +0.05(+0.13%) |
Sep 28, 2015 | 38.14 | 38.30 | 37.01 | 37.07 | 501,231 | -1.06(-2.78%) |
Sep 25, 2015 | 39.08 | 39.26 | 37.59 | 38.13 | 816,145 | -0.56(-1.45%) |
Sep 24, 2015 | 38.85 | 39.19 | 38.50 | 38.69 | 402,544 | -0.48(-1.23%) |
Sep 23, 2015 | 38.97 | 39.41 | 38.74 | 39.17 | 378,903 | +0.16(+0.41%) |
Sep 22, 2015 | 39.14 | 39.25 | 38.50 | 39.01 | 301,589 | -0.58(-1.47%) |
Sep 21, 2015 | 39.65 | 40.00 | 39.19 | 39.59 | 428,341 | +0.38(+0.97%) |
Sep 18, 2015 | 39.52 | 40.10 | 39.14 | 39.21 | 1,026,410 | -1.03(-2.56%) |
Sep 17, 2015 | 40.36 | 40.81 | 40.18 | 40.24 | 464,476 | -0.08(-0.20%) |
Sep 16, 2015 | 39.63 | 40.40 | 39.49 | 40.32 | 670,721 | +0.55(+1.38%) |
Sep 15, 2015 | 39.69 | 40.01 | 39.52 | 39.77 | 504,845 | +0.11(+0.28%) |
Sep 14, 2015 | 39.75 | 39.95 | 39.56 | 39.66 | 510,916 | +0.06(+0.15%) |
Sep 11, 2015 | 39.13 | 39.67 | 39.13 | 39.60 | 540,293 | +0.21(+0.53%) |
Sep 10, 2015 | 39.04 | 39.62 | 38.81 | 39.39 | 329,529 | +0.37(+0.95%) |
Sep 09, 2015 | 39.83 | 39.86 | 38.94 | 39.02 | 664,967 | -0.56(-1.41%) |
Sep 08, 2015 | 39.20 | 39.80 | 38.08 | 39.58 | 656,033 | +1.42(+3.72%) |
Sep 04, 2015 | 37.65 | 38.16 | 38.16 | 38.16 | 583,900 | -0.05(-0.13%) |
Sep 03, 2015 | 37.69 | 38.64 | 37.69 | 38.21 | 578,964 | +0.59(+1.57%) |
Sep 02, 2015 | 37.59 | 38.09 | 36.70 | 37.62 | 681,296 | +0.39(+1.05%) |
Sep 01, 2015 | 37.09 | 38.00 | 37.06 | 37.23 | 781,938 | -0.64(-1.69%) |
Aug 31, 2015 | 37.50 | 38.21 | 37.50 | 37.87 | 455,021 | -0.03(-0.08%) |
Aug 28, 2015 | 37.35 | 38.10 | 37.34 | 37.90 | 875,914 | +0.29(+0.77%) |
Aug 27, 2015 | 37.33 | 38.28 | 36.97 | 37.61 | 1,087,539 | +0.62(+1.68%) |
Aug 26, 2015 | 37.25 | 37.56 | 36.22 | 36.99 | 1,621,209 | +0.54(+1.48%) |
Aug 25, 2015 | 38.22 | 38.22 | 36.34 | 36.45 | 1,111,482 | -0.55(-1.49%) |
Aug 24, 2015 | 36.91 | 38.39 | 36.69 | 37.00 | 1,643,573 | -1.40(-3.65%) |
Aug 21, 2015 | 37.56 | 39.08 | 37.56 | 38.40 | 1,370,889 | -0.05(-0.13%) |
Aug 20, 2015 | 38.76 | 39.12 | 38.36 | 38.45 | 1,033,984 | -0.68(-1.74%) |
Aug 19, 2015 | 38.89 | 39.64 | 38.82 | 39.13 | 1,303,179 | -0.08(-0.20%) |
Aug 18, 2015 | 39.18 | 39.42 | 38.51 | 39.21 | 979,267 | -0.15(-0.38%) |
Aug 17, 2015 | 37.77 | 39.45 | 37.48 | 39.36 | 1,416,078 | +1.60(+4.24%) |
Aug 14, 2015 | 36.56 | 37.99 | 33.80 | 37.76 | 4,530,713 | -4.25(-10.12%) |
Aug 13, 2015 | 41.97 | 42.97 | 41.72 | 42.01 | 1,022,298 | +0.33(+0.79%) |
Aug 12, 2015 | 41.92 | 42.01 | 40.95 | 41.68 | 1,044,187 | -0.56(-1.33%) |
Aug 11, 2015 | 42.38 | 42.95 | 42.01 | 42.24 | 450,308 | -0.68(-1.58%) |
Aug 10, 2015 | 42.47 | 43.38 | 42.47 | 42.92 | 544,554 | +0.81(+1.92%) |
Aug 07, 2015 | 42.60 | 43.44 | 41.95 | 42.11 | 691,394 | -0.74(-1.73%) |
Aug 06, 2015 | 43.54 | 43.94 | 42.70 | 42.85 | 648,575 | -0.51(-1.18%) |
Aug 05, 2015 | 43.71 | 44.60 | 43.28 | 43.36 | 795,682 | -0.25(-0.57%) |
Aug 04, 2015 | 43.86 | 44.25 | 43.35 | 43.61 | 368,118 | -0.11(-0.25%) |
Aug 03, 2015 | 44.41 | 44.44 | 43.33 | 43.72 | 328,710 | -0.66(-1.49%) |
Jul 31, 2015 | 44.97 | 45.32 | 44.21 | 44.38 | 411,499 | -0.50(-1.11%) |
Jul 30, 2015 | 44.19 | 45.01 | 44.17 | 44.88 | 273,742 | +0.42(+0.94%) |
Jul 29, 2015 | 43.86 | 44.52 | 43.62 | 44.46 | 542,578 | +0.43(+0.98%) |
Jul 28, 2015 | 43.68 | 44.46 | 42.84 | 44.03 | 429,750 | +0.53(+1.22%) |
Jul 27, 2015 | 43.61 | 43.88 | 43.32 | 43.50 | 317,464 | -0.30(-0.68%) |
Jul 24, 2015 | 44.20 | 44.62 | 43.59 | 43.80 | 359,001 | -0.53(-1.20%) |
Jul 23, 2015 | 45.08 | 45.77 | 44.30 | 44.33 | 325,567 | -0.57(-1.27%) |
Jul 22, 2015 | 44.18 | 45.43 | 44.08 | 44.90 | 692,999 | +0.44(+0.99%) |
Jul 21, 2015 | 44.75 | 45.17 | 44.36 | 44.46 | 288,714 | -0.49(-1.09%) |
Jul 20, 2015 | 45.33 | 45.51 | 44.87 | 44.95 | 236,141 | -0.18(-0.40%) |
Jul 17, 2015 | 45.75 | 45.75 | 44.89 | 45.13 | 325,578 | -0.62(-1.36%) |
Jul 16, 2015 | 45.75 | 45.90 | 45.44 | 45.75 | 215,583 | +0.49(+1.08%) |
Jul 15, 2015 | 45.92 | 46.09 | 45.14 | 45.26 | 396,246 | -0.47(-1.03%) |
Jul 14, 2015 | 45.38 | 46.13 | 45.36 | 45.73 | 292,034 | +0.25(+0.55%) |
Jul 13, 2015 | 45.16 | 45.96 | 45.16 | 45.48 | 290,852 | +0.46(+1.02%) |
Jul 10, 2015 | 45.33 | 45.37 | 44.39 | 45.02 | 420,924 | +0.34(+0.76%) |
Jul 09, 2015 | 44.38 | 45.13 | 43.48 | 44.68 | 565,527 | +1.05(+2.41%) |
Jul 08, 2015 | 43.87 | 44.41 | 43.18 | 43.63 | 534,623 | -0.68(-1.53%) |
Jul 07, 2015 | 44.85 | 44.89 | 43.40 | 44.31 | 838,479 | -0.58(-1.29%) |
Jul 06, 2015 | 45.02 | 45.53 | 44.56 | 44.89 | 501,889 | -0.60(-1.32%) |
Jul 02, 2015 | 45.79 | 45.49 | 45.49 | 45.49 | 346,300 | -0.21(-0.46%) |