Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 37.57 | 37.75 | 37.11 | 37.71 | 5,318,442 | +0.60(+1.62%) |
Sep 29, 2015 | 36.81 | 37.15 | 36.41 | 37.10 | 4,174,251 | +0.48(+1.30%) |
Sep 28, 2015 | 37.16 | 37.20 | 36.44 | 36.63 | 3,386,016 | -0.75(-2.01%) |
Sep 25, 2015 | 37.59 | 37.73 | 37.11 | 37.38 | 3,451,782 | +0.23(+0.62%) |
Sep 24, 2015 | 36.17 | 37.21 | 36.12 | 37.15 | 5,483,592 | +0.54(+1.46%) |
Sep 23, 2015 | 36.43 | 36.76 | 36.32 | 36.61 | 2,683,056 | +0.27(+0.75%) |
Sep 22, 2015 | 36.35 | 36.50 | 36.08 | 36.34 | 3,002,864 | -0.45(-1.23%) |
Sep 21, 2015 | 36.81 | 37.19 | 36.48 | 36.79 | 5,222,517 | +0.29(+0.79%) |
Sep 18, 2015 | 36.95 | 37.12 | 36.43 | 36.50 | 9,009,801 | -1.23(-3.25%) |
Sep 17, 2015 | 38.35 | 38.46 | 37.64 | 37.73 | 3,159,066 | -0.58(-1.50%) |
Sep 16, 2015 | 38.02 | 38.42 | 37.90 | 38.31 | 3,688,850 | +0.24(+0.63%) |
Sep 15, 2015 | 37.75 | 38.18 | 37.50 | 38.07 | 3,237,411 | +0.54(+1.45%) |
Sep 14, 2015 | 37.83 | 37.83 | 37.43 | 37.52 | 2,139,376 | -0.32(-0.85%) |
Sep 11, 2015 | 37.46 | 37.85 | 37.25 | 37.85 | 2,943,670 | +0.12(+0.31%) |
Sep 10, 2015 | 37.13 | 37.98 | 37.12 | 37.73 | 3,393,164 | +0.42(+1.13%) |
Sep 09, 2015 | 38.20 | 38.31 | 37.20 | 37.31 | 2,966,544 | -0.49(-1.31%) |
Sep 08, 2015 | 37.58 | 37.83 | 37.19 | 37.80 | 2,949,992 | +0.97(+2.64%) |
Sep 04, 2015 | 37.18 | 36.83 | 36.83 | 36.83 | 4,379,415 | -0.89(-2.36%) |
Sep 03, 2015 | 37.62 | 38.11 | 37.55 | 37.72 | 3,040,931 | +0.18(+0.48%) |
Sep 02, 2015 | 37.48 | 37.67 | 37.01 | 37.54 | 3,733,736 | +0.68(+1.85%) |
Sep 01, 2015 | 36.97 | 37.41 | 36.59 | 36.86 | 5,564,318 | -0.99(-2.61%) |
Aug 31, 2015 | 37.89 | 38.03 | 37.72 | 37.85 | 4,410,147 | -0.22(-0.58%) |
Aug 28, 2015 | 38.24 | 38.39 | 37.63 | 38.07 | 4,160,670 | -0.48(-1.24%) |
Aug 27, 2015 | 38.31 | 38.61 | 37.74 | 38.55 | 4,138,738 | +0.64(+1.69%) |
Aug 26, 2015 | 37.77 | 38.06 | 36.77 | 37.91 | 5,642,355 | +1.26(+3.45%) |
Aug 25, 2015 | 37.67 | 37.91 | 36.64 | 36.64 | 6,297,707 | +0.17(+0.47%) |
Aug 24, 2015 | 35.50 | 37.53 | 34.48 | 36.47 | 7,256,722 | -1.85(-4.84%) |
Aug 21, 2015 | 39.17 | 39.46 | 38.30 | 38.32 | 6,751,770 | -1.39(-3.51%) |
Aug 20, 2015 | 39.88 | 39.96 | 39.66 | 39.72 | 4,438,378 | -0.62(-1.54%) |
Aug 19, 2015 | 40.33 | 40.62 | 40.02 | 40.34 | 3,816,006 | -0.27(-0.67%) |
Aug 18, 2015 | 40.31 | 40.69 | 40.19 | 40.61 | 3,913,146 | +0.30(+0.75%) |
Aug 17, 2015 | 40.11 | 40.31 | 39.90 | 40.31 | 3,552,342 | -0.18(-0.45%) |
Aug 14, 2015 | 40.00 | 40.55 | 39.84 | 40.49 | 3,875,054 | +0.46(+1.15%) |
Aug 13, 2015 | 38.96 | 41.78 | 38.88 | 40.03 | 17,802,164 | +1.10(+2.82%) |
Aug 12, 2015 | 38.99 | 39.11 | 38.25 | 38.93 | 4,699,786 | -0.30(-0.75%) |
Aug 11, 2015 | 39.08 | 39.46 | 38.99 | 39.23 | 3,382,950 | -0.44(-1.12%) |
Aug 10, 2015 | 39.56 | 39.79 | 39.49 | 39.67 | 2,467,514 | +0.37(+0.94%) |
Aug 07, 2015 | 38.95 | 39.32 | 38.82 | 39.30 | 2,383,110 | +0.20(+0.50%) |
Aug 06, 2015 | 39.07 | 39.25 | 38.93 | 39.10 | 3,410,417 | +0.18(+0.46%) |
Aug 05, 2015 | 39.41 | 39.61 | 38.87 | 38.92 | 4,448,362 | -0.25(-0.63%) |
Aug 04, 2015 | 39.60 | 39.62 | 39.00 | 39.17 | 4,757,179 | -0.38(-0.95%) |
Aug 03, 2015 | 39.23 | 39.55 | 39.04 | 39.55 | 3,747,300 | +0.56(+1.43%) |
Jul 31, 2015 | 39.36 | 39.41 | 38.88 | 38.99 | 4,407,447 | -0.37(-0.94%) |
Jul 30, 2015 | 38.87 | 39.39 | 38.77 | 39.36 | 3,503,968 | +0.27(+0.69%) |
Jul 29, 2015 | 38.55 | 39.23 | 38.54 | 39.09 | 5,003,322 | +0.67(+1.75%) |
Jul 28, 2015 | 38.16 | 39.31 | 37.82 | 38.41 | 8,478,152 | +0.98(+2.61%) |
Jul 27, 2015 | 37.76 | 37.86 | 37.13 | 37.44 | 6,568,822 | -0.66(-1.74%) |
Jul 24, 2015 | 38.01 | 38.28 | 37.91 | 38.10 | 3,351,532 | +0.12(+0.32%) |
Jul 23, 2015 | 38.12 | 38.20 | 37.82 | 37.98 | 4,204,367 | -0.07(-0.19%) |
Jul 22, 2015 | 38.31 | 38.41 | 37.90 | 38.05 | 5,618,081 | -0.25(-0.66%) |
Jul 21, 2015 | 38.18 | 38.72 | 38.09 | 38.31 | 5,736,846 | +0.34(+0.91%) |
Jul 20, 2015 | 38.53 | 38.54 | 37.94 | 37.96 | 4,692,837 | -0.44(-1.15%) |
Jul 17, 2015 | 38.57 | 38.68 | 38.08 | 38.41 | 4,832,203 | -0.36(-0.93%) |
Jul 16, 2015 | 38.43 | 38.88 | 38.37 | 38.77 | 6,011,203 | +0.49(+1.29%) |
Jul 15, 2015 | 37.46 | 38.82 | 37.22 | 38.28 | 10,016,350 | +0.80(+2.14%) |
Jul 14, 2015 | 36.90 | 37.55 | 36.74 | 37.47 | 4,855,619 | +0.49(+1.33%) |
Jul 13, 2015 | 36.23 | 37.55 | 36.09 | 36.98 | 8,451,085 | +1.08(+3.01%) |
Jul 10, 2015 | 35.91 | 36.01 | 35.76 | 35.90 | 2,439,256 | +0.52(+1.46%) |
Jul 09, 2015 | 35.77 | 35.95 | 35.32 | 35.38 | 3,669,415 | +0.10(+0.28%) |
Jul 08, 2015 | 35.81 | 35.92 | 35.24 | 35.28 | 4,143,872 | -0.90(-2.49%) |
Jul 07, 2015 | 36.02 | 36.23 | 35.43 | 36.18 | 4,194,353 | +0.04(+0.11%) |
Jul 06, 2015 | 35.73 | 36.19 | 35.64 | 36.14 | 4,279,672 | +0.04(+0.11%) |
Jul 02, 2015 | 36.32 | 36.10 | 36.10 | 36.10 | 9,055,467 | -0.13(-0.36%) |