Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.66 | 39.03 | 38.47 | 39.00 | 39,676,596 | +0.72(+1.89%) |
Sep 29, 2015 | 38.21 | 38.39 | 37.93 | 38.27 | 37,185,820 | +0.13(+0.35%) |
Sep 28, 2015 | 38.62 | 38.84 | 38.07 | 38.14 | 31,340,180 | -0.57(-1.48%) |
Sep 25, 2015 | 39.19 | 39.41 | 38.56 | 38.71 | 33,351,116 | +0.03(+0.07%) |
Sep 24, 2015 | 38.28 | 38.88 | 38.12 | 38.69 | 31,672,466 | +0.04(+0.09%) |
Sep 23, 2015 | 38.71 | 38.92 | 38.34 | 38.65 | 19,458,372 | -0.03(-0.07%) |
Sep 22, 2015 | 38.22 | 38.81 | 38.16 | 38.68 | 31,877,000 | -0.19(-0.48%) |
Sep 21, 2015 | 38.43 | 39.18 | 38.41 | 38.86 | 29,710,788 | +0.56(+1.45%) |
Sep 18, 2015 | 38.33 | 38.76 | 38.18 | 38.31 | 71,667,208 | -0.68(-1.74%) |
Sep 17, 2015 | 39.02 | 39.65 | 38.84 | 38.99 | 37,190,820 | -0.04(-0.11%) |
Sep 16, 2015 | 38.74 | 39.10 | 38.63 | 39.03 | 26,526,514 | +0.28(+0.73%) |
Sep 15, 2015 | 38.05 | 39.02 | 37.96 | 38.75 | 32,773,952 | +0.83(+2.18%) |
Sep 14, 2015 | 38.26 | 38.27 | 37.76 | 37.92 | 26,849,288 | -0.39(-1.01%) |
Sep 11, 2015 | 38.01 | 38.41 | 37.83 | 38.31 | 30,795,044 | +0.17(+0.44%) |
Sep 10, 2015 | 37.99 | 38.58 | 37.66 | 38.14 | 35,600,692 | +0.19(+0.51%) |
Sep 09, 2015 | 38.95 | 39.12 | 37.81 | 37.95 | 37,986,936 | -0.72(-1.87%) |
Sep 08, 2015 | 38.15 | 38.77 | 38.06 | 38.67 | 36,851,624 | +1.13(+3.00%) |
Sep 04, 2015 | 37.72 | 37.54 | 37.54 | 37.54 | 42,152,024 | -0.78(-2.05%) |
Sep 03, 2015 | 38.25 | 38.75 | 38.13 | 38.33 | 32,099,662 | +0.12(+0.32%) |
Sep 02, 2015 | 37.32 | 38.22 | 36.90 | 38.20 | 42,754,776 | +1.36(+3.68%) |
Sep 01, 2015 | 37.15 | 37.52 | 36.71 | 36.85 | 56,395,304 | -1.50(-3.91%) |
Aug 31, 2015 | 38.38 | 38.71 | 37.97 | 38.34 | 39,087,636 | -0.36(-0.93%) |
Aug 28, 2015 | 38.24 | 38.89 | 38.23 | 38.71 | 32,059,642 | +0.03(+0.07%) |
Aug 27, 2015 | 38.09 | 38.72 | 37.82 | 38.68 | 57,818,392 | +1.05(+2.79%) |
Aug 26, 2015 | 37.01 | 37.74 | 36.18 | 37.63 | 71,964,800 | +1.97(+5.53%) |
Aug 25, 2015 | 37.50 | 38.10 | 35.59 | 35.66 | 80,138,832 | -1.07(-2.90%) |
Aug 24, 2015 | 35.64 | 38.16 | 35.00 | 36.72 | 100,731,408 | -1.22(-3.23%) |
Aug 21, 2015 | 39.91 | 40.07 | 37.97 | 37.95 | 79,509,288 | -2.28(-5.67%) |
Aug 20, 2015 | 40.59 | 40.94 | 40.23 | 40.23 | 41,099,812 | -0.84(-2.04%) |
Aug 19, 2015 | 41.22 | 41.48 | 40.79 | 41.07 | 35,735,620 | -0.58(-1.40%) |
Aug 18, 2015 | 41.27 | 41.79 | 41.15 | 41.65 | 26,756,180 | +0.23(+0.55%) |
Aug 17, 2015 | 40.97 | 41.53 | 40.76 | 41.42 | 24,104,970 | +0.28(+0.68%) |
Aug 14, 2015 | 40.73 | 41.23 | 40.72 | 41.14 | 24,532,734 | +0.24(+0.58%) |
Aug 13, 2015 | 41.19 | 41.23 | 40.69 | 40.90 | 25,850,612 | -0.01(-0.02%) |
Aug 12, 2015 | 40.43 | 41.05 | 40.01 | 40.91 | 34,496,692 | +0.29(+0.71%) |
Aug 11, 2015 | 40.98 | 41.09 | 40.18 | 40.62 | 33,399,574 | -0.81(-1.94%) |
Aug 10, 2015 | 41.10 | 41.57 | 41.00 | 41.43 | 26,366,306 | +0.52(+1.26%) |
Aug 07, 2015 | 40.60 | 40.95 | 40.49 | 40.91 | 21,893,210 | +0.10(+0.26%) |
Aug 06, 2015 | 41.76 | 41.81 | 40.56 | 40.81 | 31,266,194 | -0.84(-2.02%) |
Aug 05, 2015 | 42.00 | 42.37 | 41.61 | 41.65 | 30,800,600 | +0.03(+0.08%) |
Aug 04, 2015 | 40.92 | 41.76 | 40.86 | 41.61 | 38,154,060 | +0.64(+1.56%) |
Aug 03, 2015 | 41.12 | 41.14 | 40.66 | 40.97 | 27,563,050 | +0.10(+0.24%) |
Jul 31, 2015 | 41.39 | 41.46 | 40.70 | 40.88 | 35,646,780 | -0.16(-0.38%) |
Jul 30, 2015 | 40.49 | 41.49 | 40.20 | 41.03 | 45,444,316 | +0.52(+1.27%) |
Jul 29, 2015 | 39.74 | 40.95 | 39.62 | 40.52 | 46,777,620 | +0.83(+2.10%) |
Jul 28, 2015 | 39.90 | 39.95 | 39.20 | 39.69 | 39,219,360 | -0.01(-0.02%) |
Jul 27, 2015 | 40.21 | 40.27 | 39.61 | 39.69 | 45,357,476 | -0.52(-1.28%) |
Jul 24, 2015 | 40.18 | 40.54 | 40.09 | 40.21 | 36,939,784 | -0.15(-0.37%) |
Jul 23, 2015 | 39.62 | 40.46 | 39.48 | 40.36 | 38,763,232 | +0.50(+1.25%) |
Jul 22, 2015 | 39.77 | 41.08 | 39.57 | 39.86 | 67,579,008 | -1.52(-3.68%) |
Jul 21, 2015 | 40.95 | 41.43 | 40.68 | 41.38 | 48,853,064 | +0.32(+0.77%) |
Jul 20, 2015 | 40.83 | 41.25 | 40.65 | 41.07 | 34,995,312 | +0.26(+0.64%) |
Jul 17, 2015 | 40.74 | 40.95 | 40.49 | 40.81 | 33,665,308 | -0.03(-0.09%) |
Jul 16, 2015 | 40.27 | 40.87 | 40.24 | 40.84 | 30,012,252 | +0.79(+1.97%) |
Jul 15, 2015 | 39.98 | 40.17 | 39.76 | 40.05 | 30,419,010 | +0.12(+0.31%) |
Jul 14, 2015 | 39.78 | 40.23 | 39.66 | 39.93 | 26,139,902 | +0.07(+0.18%) |
Jul 13, 2015 | 39.37 | 39.93 | 39.35 | 39.86 | 32,192,296 | +0.81(+2.08%) |
Jul 10, 2015 | 39.40 | 39.51 | 39.01 | 39.05 | 29,093,882 | +0.08(+0.20%) |
Jul 09, 2015 | 39.17 | 39.58 | 38.95 | 38.97 | 37,042,296 | +0.25(+0.63%) |
Jul 08, 2015 | 38.90 | 39.28 | 38.54 | 38.72 | 45,453,600 | -0.05(-0.14%) |
Jul 07, 2015 | 38.81 | 38.94 | 37.92 | 38.78 | 41,626,452 | -0.08(-0.20%) |
Jul 06, 2015 | 38.48 | 38.93 | 38.47 | 38.85 | 26,315,182 | -0.01(-0.02%) |
Jul 02, 2015 | 38.93 | 38.86 | 38.86 | 38.86 | 24,851,024 | -0.04(-0.10%) |