Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.95 | 42.13 | 41.77 | 42.10 | 3,788,299 | +0.82(+1.98%) |
Sep 29, 2015 | 41.09 | 41.43 | 40.91 | 41.28 | 2,541,283 | +0.41(+1.00%) |
Sep 28, 2015 | 41.46 | 41.64 | 40.75 | 40.88 | 3,813,410 | -0.74(-1.79%) |
Sep 25, 2015 | 42.37 | 42.37 | 41.49 | 41.62 | 3,530,683 | -0.42(-1.01%) |
Sep 24, 2015 | 41.08 | 42.13 | 41.00 | 42.04 | 4,823,442 | +0.15(+0.35%) |
Sep 23, 2015 | 42.55 | 42.70 | 41.86 | 41.90 | 2,549,279 | -0.77(-1.80%) |
Sep 22, 2015 | 42.63 | 42.84 | 42.48 | 42.66 | 1,907,580 | -0.81(-1.86%) |
Sep 21, 2015 | 43.63 | 43.70 | 43.28 | 43.47 | 1,688,677 | -0.01(-0.02%) |
Sep 18, 2015 | 43.78 | 43.88 | 43.34 | 43.48 | 2,626,407 | -0.44(-1.00%) |
Sep 17, 2015 | 43.89 | 44.80 | 43.60 | 43.92 | 6,093,209 | -0.26(-0.59%) |
Sep 16, 2015 | 43.67 | 44.39 | 43.51 | 44.18 | 4,401,701 | +1.17(+2.71%) |
Sep 15, 2015 | 42.76 | 43.10 | 42.57 | 43.02 | 1,836,949 | +0.41(+0.96%) |
Sep 14, 2015 | 42.30 | 42.66 | 42.15 | 42.61 | 1,787,054 | +0.23(+0.54%) |
Sep 11, 2015 | 42.37 | 42.63 | 42.22 | 42.38 | 1,153,502 | -0.12(-0.29%) |
Sep 10, 2015 | 42.13 | 42.67 | 41.99 | 42.50 | 2,284,705 | +0.33(+0.79%) |
Sep 09, 2015 | 42.99 | 43.15 | 42.13 | 42.17 | 1,934,641 | -0.33(-0.79%) |
Sep 08, 2015 | 42.53 | 42.62 | 42.33 | 42.50 | 2,146,975 | +0.65(+1.56%) |
Sep 04, 2015 | 42.12 | 41.85 | 41.85 | 41.85 | 2,980,985 | -0.75(-1.76%) |
Sep 03, 2015 | 42.46 | 43.17 | 42.33 | 42.60 | 3,442,035 | +0.24(+0.56%) |
Sep 02, 2015 | 42.26 | 42.47 | 41.76 | 42.36 | 4,131,999 | +0.51(+1.23%) |
Sep 01, 2015 | 41.90 | 42.57 | 41.73 | 41.85 | 4,688,235 | -1.31(-3.03%) |
Aug 31, 2015 | 42.39 | 43.21 | 41.96 | 43.15 | 4,091,385 | +0.34(+0.80%) |
Aug 28, 2015 | 42.53 | 43.11 | 42.30 | 42.81 | 3,121,910 | -0.01(-0.02%) |
Aug 27, 2015 | 41.63 | 42.84 | 41.53 | 42.82 | 6,494,352 | +1.60(+3.88%) |
Aug 26, 2015 | 41.17 | 41.28 | 40.19 | 41.22 | 6,971,419 | +0.85(+2.10%) |
Aug 25, 2015 | 40.73 | 41.60 | 40.35 | 40.37 | 5,790,852 | +0.43(+1.08%) |
Aug 24, 2015 | 39.29 | 40.67 | 37.85 | 39.94 | 12,272,338 | -1.32(-3.21%) |
Aug 21, 2015 | 42.00 | 42.36 | 41.24 | 41.26 | 5,473,352 | -1.49(-3.49%) |
Aug 20, 2015 | 42.76 | 43.06 | 42.60 | 42.75 | 3,327,391 | -0.71(-1.63%) |
Aug 19, 2015 | 44.13 | 44.13 | 43.35 | 43.46 | 4,951,437 | -0.82(-1.84%) |
Aug 18, 2015 | 44.10 | 44.41 | 44.03 | 44.28 | 3,973,216 | -0.13(-0.29%) |
Aug 17, 2015 | 44.00 | 44.51 | 43.95 | 44.41 | 1,456,489 | +0.08(+0.18%) |
Aug 14, 2015 | 44.36 | 44.71 | 44.28 | 44.33 | 1,228,874 | -0.02(-0.04%) |
Aug 13, 2015 | 44.83 | 45.01 | 44.31 | 44.35 | 2,563,441 | -0.55(-1.22%) |
Aug 12, 2015 | 45.23 | 45.23 | 44.33 | 44.89 | 3,742,999 | -0.34(-0.76%) |
Aug 11, 2015 | 45.95 | 45.95 | 45.13 | 45.24 | 3,330,075 | -1.18(-2.53%) |
Aug 10, 2015 | 46.08 | 46.51 | 45.95 | 46.41 | 1,989,610 | +0.45(+0.98%) |
Aug 07, 2015 | 45.45 | 46.04 | 45.45 | 45.96 | 2,218,930 | +0.42(+0.91%) |
Aug 06, 2015 | 45.55 | 45.67 | 45.47 | 45.55 | 2,057,603 | +0.07(+0.14%) |
Aug 05, 2015 | 46.22 | 46.25 | 45.42 | 45.48 | 2,896,985 | -0.60(-1.29%) |
Aug 04, 2015 | 46.08 | 46.34 | 45.92 | 46.08 | 2,437,896 | +0.08(+0.18%) |
Aug 03, 2015 | 45.78 | 46.04 | 45.64 | 46.00 | 3,798,993 | -0.01(-0.02%) |
Jul 31, 2015 | 45.67 | 46.09 | 45.54 | 46.00 | 4,038,386 | +1.03(+2.29%) |
Jul 30, 2015 | 44.80 | 45.10 | 44.28 | 44.98 | 2,916,283 | -0.08(-0.18%) |
Jul 29, 2015 | 44.85 | 45.41 | 44.71 | 45.06 | 2,484,162 | +0.27(+0.60%) |
Jul 28, 2015 | 44.63 | 44.85 | 44.49 | 44.79 | 4,736,903 | +0.43(+0.98%) |
Jul 27, 2015 | 44.64 | 44.75 | 44.26 | 44.35 | 3,548,276 | -0.55(-1.22%) |
Jul 24, 2015 | 45.42 | 45.43 | 44.84 | 44.90 | 5,942,152 | -0.79(-1.73%) |
Jul 23, 2015 | 45.62 | 45.95 | 45.47 | 45.69 | 4,197,537 | +0.04(+0.09%) |
Jul 22, 2015 | 46.33 | 46.44 | 45.55 | 45.65 | 4,097,293 | -1.09(-2.34%) |
Jul 21, 2015 | 46.86 | 47.00 | 46.69 | 46.75 | 1,480,604 | -0.04(-0.09%) |
Jul 20, 2015 | 46.62 | 46.97 | 46.45 | 46.79 | 1,813,080 | -0.02(-0.05%) |
Jul 17, 2015 | 46.71 | 47.13 | 46.54 | 46.81 | 2,809,927 | -0.35(-0.74%) |
Jul 16, 2015 | 47.34 | 47.38 | 47.12 | 47.16 | 1,834,994 | +0.15(+0.31%) |
Jul 15, 2015 | 47.27 | 47.44 | 46.92 | 47.02 | 1,481,818 | -0.32(-0.67%) |
Jul 14, 2015 | 47.13 | 47.49 | 46.95 | 47.33 | 1,623,118 | +0.29(+0.61%) |
Jul 13, 2015 | 47.07 | 47.16 | 46.85 | 47.05 | 1,899,697 | +0.17(+0.37%) |
Jul 10, 2015 | 46.74 | 47.17 | 46.67 | 46.88 | 1,913,426 | +0.60(+1.29%) |
Jul 09, 2015 | 46.46 | 46.75 | 46.27 | 46.28 | 2,132,688 | +0.28(+0.60%) |
Jul 08, 2015 | 46.22 | 46.45 | 45.99 | 46.00 | 3,394,902 | -0.69(-1.47%) |
Jul 07, 2015 | 46.13 | 46.80 | 45.60 | 46.69 | 4,092,681 | +0.11(+0.25%) |
Jul 06, 2015 | 46.21 | 46.77 | 46.13 | 46.58 | 2,792,066 | -0.51(-1.08%) |
Jul 02, 2015 | 46.51 | 47.08 | 47.08 | 47.08 | 4,192,925 | +0.74(+1.60%) |