Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.59 | 38.96 | 38.40 | 38.93 | 39,748,160 | +0.72(+1.89%) |
Sep 29, 2015 | 38.14 | 38.32 | 37.86 | 38.20 | 37,252,892 | +0.13(+0.35%) |
Sep 28, 2015 | 38.55 | 38.77 | 38.00 | 38.07 | 31,396,708 | -0.57(-1.48%) |
Sep 25, 2015 | 39.12 | 39.34 | 38.49 | 38.64 | 33,411,270 | +0.03(+0.07%) |
Sep 24, 2015 | 38.21 | 38.81 | 38.06 | 38.62 | 31,729,594 | +0.04(+0.09%) |
Sep 23, 2015 | 38.64 | 38.85 | 38.27 | 38.58 | 19,493,468 | -0.03(-0.07%) |
Sep 22, 2015 | 38.15 | 38.74 | 38.09 | 38.61 | 31,934,496 | -0.18(-0.48%) |
Sep 21, 2015 | 38.36 | 39.11 | 38.35 | 38.79 | 29,764,376 | +0.55(+1.45%) |
Sep 18, 2015 | 38.26 | 38.69 | 38.11 | 38.24 | 71,796,472 | -0.68(-1.74%) |
Sep 17, 2015 | 38.95 | 39.58 | 38.77 | 38.92 | 37,257,900 | -0.04(-0.11%) |
Sep 16, 2015 | 38.67 | 39.03 | 38.56 | 38.96 | 26,574,360 | +0.28(+0.73%) |
Sep 15, 2015 | 37.98 | 38.95 | 37.89 | 38.68 | 32,833,066 | +0.83(+2.18%) |
Sep 14, 2015 | 38.20 | 38.20 | 37.69 | 37.85 | 26,897,716 | -0.39(-1.01%) |
Sep 11, 2015 | 37.94 | 38.34 | 37.76 | 38.24 | 30,850,590 | +0.17(+0.44%) |
Sep 10, 2015 | 37.92 | 38.51 | 37.59 | 38.07 | 35,664,904 | +0.19(+0.51%) |
Sep 09, 2015 | 38.88 | 39.05 | 37.74 | 37.88 | 38,055,452 | -0.72(-1.87%) |
Sep 08, 2015 | 38.08 | 38.70 | 37.99 | 38.60 | 36,918,092 | +1.13(+3.00%) |
Sep 04, 2015 | 37.65 | 37.47 | 37.47 | 37.47 | 42,228,056 | -0.78(-2.05%) |
Sep 03, 2015 | 38.18 | 38.68 | 38.06 | 38.26 | 32,157,560 | +0.12(+0.32%) |
Sep 02, 2015 | 37.25 | 38.15 | 36.83 | 38.13 | 42,831,892 | +1.35(+3.68%) |
Sep 01, 2015 | 37.09 | 37.46 | 36.64 | 36.78 | 56,497,024 | -1.50(-3.91%) |
Aug 31, 2015 | 38.31 | 38.64 | 37.91 | 38.27 | 39,158,136 | -0.36(-0.93%) |
Aug 28, 2015 | 38.17 | 38.82 | 38.16 | 38.64 | 32,117,468 | +0.03(+0.07%) |
Aug 27, 2015 | 38.02 | 38.65 | 37.75 | 38.61 | 57,922,680 | +1.05(+2.79%) |
Aug 26, 2015 | 36.95 | 37.68 | 36.11 | 37.56 | 72,094,608 | +1.97(+5.54%) |
Aug 25, 2015 | 37.44 | 38.03 | 35.52 | 35.59 | 80,283,376 | -1.06(-2.90%) |
Aug 24, 2015 | 35.58 | 38.09 | 34.93 | 36.66 | 100,913,096 | -1.22(-3.23%) |
Aug 21, 2015 | 39.84 | 40.00 | 37.91 | 37.88 | 79,652,696 | -2.28(-5.67%) |
Aug 20, 2015 | 40.52 | 40.87 | 40.16 | 40.16 | 41,173,944 | -0.84(-2.04%) |
Aug 19, 2015 | 41.14 | 41.41 | 40.72 | 40.99 | 35,800,076 | -0.58(-1.40%) |
Aug 18, 2015 | 41.19 | 41.71 | 41.07 | 41.57 | 26,804,440 | +0.23(+0.55%) |
Aug 17, 2015 | 40.90 | 41.46 | 40.69 | 41.34 | 24,148,448 | +0.28(+0.68%) |
Aug 14, 2015 | 40.65 | 41.15 | 40.65 | 41.06 | 24,576,984 | +0.24(+0.58%) |
Aug 13, 2015 | 41.12 | 41.15 | 40.62 | 40.83 | 25,897,240 | -0.01(-0.02%) |
Aug 12, 2015 | 40.36 | 40.98 | 39.93 | 40.84 | 34,558,912 | +0.29(+0.71%) |
Aug 11, 2015 | 40.91 | 41.01 | 40.10 | 40.55 | 33,459,818 | -0.80(-1.94%) |
Aug 10, 2015 | 41.02 | 41.49 | 40.92 | 41.35 | 26,413,862 | +0.52(+1.26%) |
Aug 07, 2015 | 40.53 | 40.87 | 40.42 | 40.84 | 21,932,700 | +0.10(+0.26%) |
Aug 06, 2015 | 41.69 | 41.74 | 40.48 | 40.73 | 31,322,588 | -0.84(-2.02%) |
Aug 05, 2015 | 41.92 | 42.30 | 41.54 | 41.57 | 30,856,156 | +0.03(+0.08%) |
Aug 04, 2015 | 40.85 | 41.69 | 40.79 | 41.54 | 38,222,876 | +0.64(+1.56%) |
Aug 03, 2015 | 41.05 | 41.06 | 40.58 | 40.90 | 27,612,766 | +0.10(+0.24%) |
Jul 31, 2015 | 41.32 | 41.39 | 40.63 | 40.80 | 35,711,076 | -0.16(-0.38%) |
Jul 30, 2015 | 40.42 | 41.41 | 40.13 | 40.96 | 45,526,284 | +0.52(+1.27%) |
Jul 29, 2015 | 39.67 | 40.87 | 39.54 | 40.44 | 46,861,992 | +0.83(+2.10%) |
Jul 28, 2015 | 39.82 | 39.88 | 39.13 | 39.61 | 39,290,104 | -0.01(-0.02%) |
Jul 27, 2015 | 40.14 | 40.20 | 39.54 | 39.62 | 45,439,288 | -0.52(-1.28%) |
Jul 24, 2015 | 40.11 | 40.47 | 40.02 | 40.14 | 37,006,416 | -0.15(-0.37%) |
Jul 23, 2015 | 39.55 | 40.39 | 39.40 | 40.29 | 38,833,152 | +0.50(+1.25%) |
Jul 22, 2015 | 39.70 | 41.00 | 39.49 | 39.79 | 67,700,896 | -1.52(-3.68%) |
Jul 21, 2015 | 40.87 | 41.35 | 40.61 | 41.31 | 48,941,180 | +0.31(+0.77%) |
Jul 20, 2015 | 40.76 | 41.18 | 40.58 | 40.99 | 35,058,436 | +0.26(+0.64%) |
Jul 17, 2015 | 40.67 | 40.87 | 40.42 | 40.73 | 33,726,032 | -0.04(-0.09%) |
Jul 16, 2015 | 40.20 | 40.79 | 40.16 | 40.77 | 30,066,386 | +0.79(+1.97%) |
Jul 15, 2015 | 39.91 | 40.09 | 39.69 | 39.98 | 30,473,878 | +0.12(+0.31%) |
Jul 14, 2015 | 39.71 | 40.16 | 39.59 | 39.86 | 26,187,052 | +0.07(+0.18%) |
Jul 13, 2015 | 39.30 | 39.86 | 39.28 | 39.79 | 32,250,362 | +0.81(+2.08%) |
Jul 10, 2015 | 39.33 | 39.44 | 38.94 | 38.98 | 29,146,358 | +0.08(+0.20%) |
Jul 09, 2015 | 39.10 | 39.51 | 38.88 | 38.90 | 37,109,112 | +0.24(+0.63%) |
Jul 08, 2015 | 38.83 | 39.21 | 38.47 | 38.65 | 45,535,588 | -0.05(-0.14%) |
Jul 07, 2015 | 38.74 | 38.87 | 37.85 | 38.71 | 41,701,536 | -0.08(-0.20%) |
Jul 06, 2015 | 38.41 | 38.86 | 38.40 | 38.78 | 26,362,648 | -0.01(-0.02%) |
Jul 02, 2015 | 38.86 | 38.79 | 38.79 | 38.79 | 24,895,848 | -0.04(-0.10%) |