Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 40.92 | 41.37 | 40.67 | 41.29 | 3,835,885 | +0.53(+1.30%) |
Sep 29, 2015 | 40.65 | 40.94 | 40.47 | 40.76 | 3,663,224 | +0.20(+0.48%) |
Sep 28, 2015 | 40.62 | 41.04 | 40.27 | 40.56 | 3,324,315 | -0.09(-0.23%) |
Sep 25, 2015 | 40.36 | 41.06 | 40.07 | 40.65 | 3,743,382 | +0.38(+0.96%) |
Sep 24, 2015 | 39.83 | 40.37 | 39.75 | 40.27 | 5,273,727 | +0.32(+0.80%) |
Sep 23, 2015 | 39.80 | 40.01 | 39.58 | 39.95 | 2,587,128 | +0.22(+0.55%) |
Sep 22, 2015 | 40.21 | 40.41 | 39.64 | 39.73 | 4,902,753 | -0.64(-1.58%) |
Sep 21, 2015 | 40.47 | 40.62 | 40.20 | 40.37 | 3,888,972 | +0.09(+0.22%) |
Sep 18, 2015 | 40.30 | 40.90 | 40.18 | 40.28 | 5,278,519 | -0.28(-0.70%) |
Sep 17, 2015 | 39.70 | 40.98 | 39.60 | 40.57 | 7,222,765 | +0.90(+2.27%) |
Sep 16, 2015 | 39.19 | 39.73 | 39.09 | 39.67 | 6,262,558 | +0.57(+1.45%) |
Sep 15, 2015 | 39.05 | 39.22 | 38.77 | 39.10 | 3,338,181 | +0.12(+0.32%) |
Sep 14, 2015 | 39.11 | 39.38 | 38.92 | 38.98 | 2,842,311 | -0.07(-0.19%) |
Sep 11, 2015 | 38.69 | 39.07 | 38.51 | 39.05 | 2,486,313 | +0.28(+0.73%) |
Sep 10, 2015 | 38.78 | 39.11 | 38.61 | 38.77 | 2,992,034 | +0.01(+0.04%) |
Sep 09, 2015 | 39.47 | 39.56 | 38.68 | 38.75 | 3,584,700 | -0.52(-1.31%) |
Sep 08, 2015 | 38.65 | 39.27 | 38.65 | 39.27 | 4,337,792 | +1.12(+2.93%) |
Sep 04, 2015 | 38.45 | 38.15 | 38.15 | 38.15 | 3,574,348 | -0.59(-1.52%) |
Sep 03, 2015 | 38.52 | 38.87 | 38.48 | 38.74 | 3,223,619 | +0.25(+0.64%) |
Sep 02, 2015 | 38.76 | 38.78 | 38.09 | 38.49 | 3,389,217 | +0.01(+0.04%) |
Sep 01, 2015 | 39.02 | 39.16 | 38.23 | 38.48 | 4,519,783 | -0.94(-2.39%) |
Aug 31, 2015 | 39.61 | 39.71 | 39.08 | 39.42 | 4,942,760 | -0.44(-1.11%) |
Aug 28, 2015 | 39.83 | 40.21 | 39.26 | 39.86 | 2,900,085 | -0.01(-0.02%) |
Aug 27, 2015 | 39.63 | 39.88 | 39.29 | 39.87 | 4,006,453 | +0.65(+1.67%) |
Aug 26, 2015 | 38.87 | 39.36 | 38.34 | 39.22 | 6,070,475 | +0.72(+1.87%) |
Aug 25, 2015 | 39.95 | 40.41 | 38.48 | 38.50 | 6,851,190 | -1.31(-3.30%) |
Aug 24, 2015 | 40.15 | 41.22 | 37.97 | 39.81 | 7,795,693 | -1.79(-4.29%) |
Aug 21, 2015 | 42.09 | 42.37 | 41.55 | 41.60 | 5,418,483 | -0.78(-1.85%) |
Aug 20, 2015 | 42.42 | 42.97 | 42.20 | 42.38 | 2,556,297 | -0.31(-0.73%) |
Aug 19, 2015 | 42.12 | 42.81 | 41.98 | 42.69 | 3,554,124 | +0.38(+0.91%) |
Aug 18, 2015 | 42.26 | 42.38 | 42.08 | 42.31 | 2,692,246 | -0.06(-0.14%) |
Aug 17, 2015 | 42.25 | 42.60 | 42.11 | 42.37 | 3,022,034 | +0.11(+0.26%) |
Aug 14, 2015 | 41.80 | 42.27 | 41.45 | 42.26 | 2,662,934 | +0.47(+1.13%) |
Aug 13, 2015 | 41.63 | 41.92 | 41.30 | 41.79 | 2,599,278 | -0.01(-0.03%) |
Aug 12, 2015 | 41.28 | 41.95 | 41.10 | 41.80 | 3,385,792 | +0.52(+1.27%) |
Aug 11, 2015 | 41.17 | 41.66 | 41.00 | 41.28 | 3,282,349 | +0.10(+0.25%) |
Aug 10, 2015 | 41.25 | 41.44 | 41.05 | 41.18 | 3,458,921 | -0.04(-0.11%) |
Aug 07, 2015 | 40.77 | 41.45 | 40.50 | 41.22 | 2,807,380 | +0.37(+0.91%) |
Aug 06, 2015 | 40.68 | 40.89 | 40.18 | 40.85 | 3,037,523 | +0.10(+0.25%) |
Aug 05, 2015 | 40.70 | 40.89 | 40.45 | 40.75 | 3,204,774 | +0.19(+0.46%) |
Aug 04, 2015 | 41.02 | 41.10 | 40.48 | 40.56 | 3,059,738 | -0.48(-1.17%) |
Aug 03, 2015 | 40.84 | 41.18 | 40.75 | 41.04 | 3,418,096 | +0.35(+0.87%) |
Jul 31, 2015 | 40.85 | 41.16 | 40.63 | 40.69 | 3,356,840 | +0.18(+0.44%) |
Jul 30, 2015 | 40.04 | 40.72 | 39.97 | 40.51 | 2,772,283 | +0.27(+0.68%) |
Jul 29, 2015 | 40.10 | 40.28 | 39.83 | 40.24 | 3,471,713 | +0.04(+0.09%) |
Jul 28, 2015 | 40.02 | 40.30 | 39.94 | 40.20 | 3,735,675 | +0.11(+0.27%) |
Jul 27, 2015 | 39.32 | 40.30 | 39.29 | 40.09 | 3,878,624 | +0.82(+2.09%) |
Jul 24, 2015 | 39.21 | 39.40 | 38.96 | 39.27 | 4,206,458 | +0.01(+0.02%) |
Jul 23, 2015 | 39.80 | 39.80 | 39.00 | 39.27 | 4,913,511 | -0.45(-1.12%) |
Jul 22, 2015 | 39.54 | 39.96 | 39.48 | 39.71 | 4,430,049 | +0.23(+0.58%) |
Jul 21, 2015 | 39.92 | 39.98 | 39.31 | 39.48 | 3,060,402 | -0.47(-1.17%) |
Jul 20, 2015 | 39.98 | 40.06 | 39.60 | 39.95 | 3,819,740 | -0.13(-0.32%) |
Jul 17, 2015 | 40.36 | 40.54 | 40.07 | 40.08 | 3,926,710 | -0.46(-1.14%) |
Jul 16, 2015 | 40.08 | 40.60 | 40.01 | 40.54 | 3,471,837 | +0.49(+1.22%) |
Jul 15, 2015 | 39.71 | 40.05 | 39.55 | 40.05 | 3,362,732 | +0.35(+0.89%) |
Jul 14, 2015 | 39.84 | 40.04 | 39.55 | 39.70 | 2,683,249 | -0.11(-0.27%) |
Jul 13, 2015 | 40.04 | 40.21 | 39.48 | 39.81 | 3,080,117 | -0.16(-0.40%) |
Jul 10, 2015 | 39.88 | 40.27 | 39.74 | 39.96 | 3,901,647 | +0.03(+0.07%) |
Jul 09, 2015 | 40.35 | 40.52 | 39.73 | 39.94 | 4,642,811 | -0.37(-0.91%) |
Jul 08, 2015 | 40.14 | 40.55 | 40.14 | 40.30 | 4,135,261 | -0.04(-0.09%) |
Jul 07, 2015 | 39.42 | 40.64 | 39.37 | 40.34 | 6,182,915 | +1.11(+2.84%) |
Jul 06, 2015 | 38.91 | 39.24 | 38.86 | 39.22 | 4,541,574 | +0.22(+0.55%) |
Jul 02, 2015 | 38.50 | 39.01 | 39.01 | 39.01 | 2,954,689 | +0.68(+1.76%) |