Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 36.35 | 36.97 | 36.17 | 36.88 | 1,784,437 | +0.89(+2.47%) |
Sep 29, 2015 | 36.62 | 37.20 | 35.75 | 35.99 | 1,631,837 | -0.51(-1.41%) |
Sep 28, 2015 | 37.79 | 37.79 | 35.93 | 36.51 | 2,466,045 | -1.38(-3.65%) |
Sep 25, 2015 | 38.73 | 38.87 | 37.81 | 37.89 | 1,386,785 | -0.70(-1.82%) |
Sep 24, 2015 | 39.57 | 39.61 | 38.53 | 38.59 | 1,721,584 | -1.13(-2.85%) |
Sep 23, 2015 | 40.15 | 40.15 | 39.66 | 39.72 | 830,915 | -0.30(-0.74%) |
Sep 22, 2015 | 40.01 | 40.14 | 39.48 | 40.02 | 882,671 | -0.37(-0.91%) |
Sep 21, 2015 | 41.00 | 41.06 | 40.23 | 40.39 | 1,018,618 | -0.32(-0.79%) |
Sep 18, 2015 | 40.26 | 40.78 | 40.22 | 40.71 | 5,740,838 | +0.17(+0.43%) |
Sep 17, 2015 | 40.41 | 40.77 | 40.20 | 40.53 | 1,975,514 | +0.12(+0.29%) |
Sep 16, 2015 | 40.09 | 40.70 | 40.01 | 40.41 | 1,483,584 | +0.32(+0.79%) |
Sep 15, 2015 | 39.15 | 40.13 | 39.11 | 40.10 | 1,080,363 | +1.02(+2.60%) |
Sep 14, 2015 | 38.84 | 39.34 | 38.80 | 39.08 | 1,000,067 | +0.31(+0.79%) |
Sep 11, 2015 | 39.21 | 39.47 | 38.63 | 38.77 | 928,488 | -0.57(-1.46%) |
Sep 10, 2015 | 38.88 | 39.59 | 38.75 | 39.35 | 1,361,826 | +0.42(+1.07%) |
Sep 09, 2015 | 39.22 | 39.42 | 38.86 | 38.93 | 557,296 | -0.03(-0.09%) |
Sep 08, 2015 | 38.75 | 39.12 | 38.24 | 38.97 | 963,487 | +0.69(+1.81%) |
Sep 04, 2015 | 38.25 | 38.28 | 38.28 | 38.28 | 472,865 | -0.33(-0.84%) |
Sep 03, 2015 | 38.75 | 39.17 | 38.38 | 38.60 | 679,363 | -0.02(-0.06%) |
Sep 02, 2015 | 38.40 | 38.83 | 38.10 | 38.63 | 686,175 | +0.51(+1.35%) |
Sep 01, 2015 | 38.37 | 39.15 | 37.85 | 38.11 | 1,028,443 | -0.78(-1.99%) |
Aug 31, 2015 | 38.48 | 38.94 | 38.26 | 38.89 | 1,019,350 | +0.39(+1.00%) |
Aug 28, 2015 | 38.18 | 38.50 | 38.02 | 38.50 | 555,495 | +0.28(+0.72%) |
Aug 27, 2015 | 37.82 | 38.34 | 37.64 | 38.23 | 1,106,527 | +0.78(+2.08%) |
Aug 26, 2015 | 36.70 | 37.57 | 35.95 | 37.45 | 1,768,200 | +1.31(+3.62%) |
Aug 25, 2015 | 37.06 | 37.76 | 36.14 | 36.14 | 1,760,308 | -0.21(-0.58%) |
Aug 24, 2015 | 35.97 | 37.66 | 34.50 | 36.35 | 2,273,344 | -1.06(-2.83%) |
Aug 21, 2015 | 37.48 | 38.27 | 37.12 | 37.41 | 1,365,894 | -0.46(-1.21%) |
Aug 20, 2015 | 38.52 | 38.57 | 37.86 | 37.87 | 741,333 | -0.94(-2.42%) |
Aug 19, 2015 | 39.10 | 39.26 | 38.78 | 38.80 | 900,211 | -0.70(-1.78%) |
Aug 18, 2015 | 39.32 | 39.61 | 39.03 | 39.51 | 1,103,964 | +0.14(+0.36%) |
Aug 17, 2015 | 38.42 | 39.38 | 38.30 | 39.36 | 976,278 | +0.74(+1.92%) |
Aug 14, 2015 | 38.47 | 38.94 | 38.32 | 38.62 | 1,156,700 | +0.23(+0.59%) |
Aug 13, 2015 | 38.12 | 38.56 | 37.89 | 38.39 | 914,577 | +0.13(+0.35%) |
Aug 12, 2015 | 37.13 | 38.47 | 37.09 | 38.26 | 1,488,281 | +0.81(+2.16%) |
Aug 11, 2015 | 36.72 | 37.54 | 36.71 | 37.45 | 1,940,818 | +0.17(+0.46%) |
Aug 10, 2015 | 37.44 | 37.73 | 36.93 | 37.28 | 1,859,616 | +0.10(+0.28%) |
Aug 07, 2015 | 38.23 | 38.47 | 37.07 | 37.18 | 2,926,716 | -1.07(-2.80%) |
Aug 06, 2015 | 39.19 | 39.49 | 37.56 | 38.25 | 3,292,292 | -1.04(-2.65%) |
Aug 05, 2015 | 40.92 | 41.13 | 39.15 | 39.29 | 1,933,557 | -1.43(-3.50%) |
Aug 04, 2015 | 41.38 | 41.70 | 40.35 | 40.72 | 1,558,286 | -0.58(-1.40%) |
Aug 03, 2015 | 41.19 | 41.72 | 41.00 | 41.29 | 1,305,037 | -0.05(-0.13%) |
Jul 31, 2015 | 41.18 | 41.45 | 40.96 | 41.35 | 905,275 | +0.17(+0.41%) |
Jul 30, 2015 | 41.10 | 41.59 | 41.07 | 41.18 | 1,194,707 | +0.01(+0.02%) |
Jul 29, 2015 | 40.41 | 41.60 | 40.15 | 41.17 | 2,158,068 | +1.06(+2.65%) |
Jul 28, 2015 | 39.98 | 40.36 | 39.92 | 40.11 | 691,525 | +0.25(+0.62%) |
Jul 27, 2015 | 39.89 | 40.13 | 39.71 | 39.86 | 456,339 | -0.32(-0.79%) |
Jul 24, 2015 | 40.01 | 40.83 | 39.99 | 40.17 | 896,792 | +0.19(+0.49%) |
Jul 23, 2015 | 40.06 | 40.10 | 39.77 | 39.98 | 927,703 | -0.07(-0.17%) |
Jul 22, 2015 | 40.05 | 40.23 | 39.80 | 40.05 | 551,896 | -0.02(-0.06%) |
Jul 21, 2015 | 40.21 | 40.54 | 39.98 | 40.07 | 686,024 | +0.01(+0.04%) |
Jul 20, 2015 | 40.43 | 40.58 | 39.96 | 40.06 | 510,888 | -0.22(-0.56%) |
Jul 17, 2015 | 40.35 | 40.41 | 39.99 | 40.28 | 491,956 | -0.04(-0.11%) |
Jul 16, 2015 | 40.70 | 40.96 | 40.17 | 40.33 | 719,739 | -0.26(-0.65%) |
Jul 15, 2015 | 40.86 | 41.06 | 40.38 | 40.59 | 520,293 | -0.24(-0.60%) |
Jul 14, 2015 | 40.42 | 40.89 | 40.39 | 40.83 | 838,010 | +0.35(+0.87%) |
Jul 13, 2015 | 41.62 | 41.62 | 40.24 | 40.48 | 915,905 | +0.20(+0.51%) |
Jul 10, 2015 | 39.42 | 40.59 | 39.40 | 40.28 | 1,174,680 | +1.15(+2.94%) |
Jul 09, 2015 | 39.68 | 39.85 | 39.05 | 39.13 | 897,901 | -0.21(-0.53%) |
Jul 08, 2015 | 39.68 | 39.84 | 39.15 | 39.34 | 1,102,967 | -0.71(-1.76%) |
Jul 07, 2015 | 40.14 | 40.14 | 39.01 | 40.04 | 1,711,746 | +0.14(+0.34%) |
Jul 06, 2015 | 39.75 | 40.22 | 39.69 | 39.91 | 1,105,681 | -0.06(-0.16%) |
Jul 02, 2015 | 40.05 | 39.97 | 39.97 | 39.97 | 1,084,526 | -0.12(-0.29%) |