Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 40.14 | 40.36 | 39.72 | 40.15 | 3,987,501 | +0.50(+1.26%) |
Sep 29, 2015 | 39.30 | 39.79 | 39.07 | 39.65 | 3,966,581 | +0.48(+1.22%) |
Sep 28, 2015 | 40.29 | 40.44 | 39.07 | 39.17 | 8,737,741 | -1.46(-3.60%) |
Sep 25, 2015 | 41.01 | 41.13 | 40.40 | 40.63 | 8,714,146 | -0.21(-0.52%) |
Sep 24, 2015 | 40.48 | 40.95 | 39.80 | 40.84 | 8,459,502 | -0.13(-0.32%) |
Sep 23, 2015 | 41.52 | 41.61 | 40.86 | 40.98 | 4,663,954 | -0.50(-1.21%) |
Sep 22, 2015 | 41.05 | 41.48 | 40.81 | 41.48 | 4,858,863 | -0.20(-0.49%) |
Sep 21, 2015 | 41.50 | 41.86 | 41.23 | 41.68 | 4,531,829 | +0.26(+0.62%) |
Sep 18, 2015 | 42.49 | 42.60 | 41.09 | 41.42 | 8,647,536 | -1.66(-3.85%) |
Sep 17, 2015 | 44.00 | 44.15 | 42.97 | 43.08 | 5,495,717 | -1.17(-2.64%) |
Sep 16, 2015 | 43.66 | 44.33 | 43.46 | 44.25 | 3,020,897 | +0.63(+1.44%) |
Sep 15, 2015 | 42.81 | 43.68 | 42.69 | 43.62 | 4,423,153 | +0.83(+1.94%) |
Sep 14, 2015 | 43.54 | 43.62 | 42.69 | 42.79 | 5,229,861 | -0.81(-1.87%) |
Sep 11, 2015 | 43.75 | 43.95 | 43.31 | 43.61 | 2,252,539 | -0.11(-0.25%) |
Sep 10, 2015 | 43.93 | 44.23 | 43.40 | 43.72 | 3,061,668 | -0.10(-0.23%) |
Sep 09, 2015 | 44.87 | 45.10 | 43.72 | 43.82 | 3,419,470 | -0.54(-1.22%) |
Sep 08, 2015 | 43.81 | 44.46 | 43.64 | 44.36 | 3,772,152 | +1.28(+2.96%) |
Sep 04, 2015 | 42.64 | 43.08 | 43.08 | 43.08 | 4,302,432 | -0.19(-0.43%) |
Sep 03, 2015 | 43.30 | 43.84 | 43.07 | 43.27 | 4,110,101 | -0.22(-0.50%) |
Sep 02, 2015 | 43.65 | 43.66 | 42.68 | 43.49 | 3,724,850 | +0.52(+1.22%) |
Sep 01, 2015 | 43.63 | 44.07 | 42.74 | 42.96 | 4,644,177 | -1.69(-3.79%) |
Aug 31, 2015 | 44.37 | 45.03 | 43.93 | 44.65 | 3,622,955 | +0.01(+0.02%) |
Aug 28, 2015 | 44.10 | 44.96 | 43.95 | 44.65 | 3,800,912 | +0.33(+0.74%) |
Aug 27, 2015 | 43.24 | 44.40 | 43.05 | 44.32 | 5,341,881 | +1.61(+3.77%) |
Aug 26, 2015 | 42.27 | 42.87 | 41.59 | 42.71 | 5,890,172 | +1.46(+3.53%) |
Aug 25, 2015 | 44.13 | 44.13 | 41.22 | 41.25 | 5,878,266 | -1.26(-2.96%) |
Aug 24, 2015 | 40.51 | 43.88 | 38.51 | 42.51 | 7,692,713 | -1.85(-4.18%) |
Aug 21, 2015 | 45.10 | 45.39 | 44.36 | 44.36 | 6,221,930 | -1.12(-2.46%) |
Aug 20, 2015 | 45.62 | 45.87 | 45.39 | 45.48 | 4,600,612 | -0.41(-0.90%) |
Aug 19, 2015 | 46.45 | 46.65 | 45.55 | 45.90 | 4,165,233 | -0.92(-1.96%) |
Aug 18, 2015 | 47.01 | 47.13 | 46.75 | 46.81 | 2,720,172 | -0.40(-0.85%) |
Aug 17, 2015 | 46.69 | 47.29 | 46.38 | 47.21 | 1,757,585 | +0.29(+0.62%) |
Aug 14, 2015 | 46.64 | 47.16 | 46.64 | 46.92 | 2,658,302 | +0.02(+0.03%) |
Aug 13, 2015 | 46.94 | 47.42 | 46.72 | 46.91 | 2,196,601 | -0.28(-0.60%) |
Aug 12, 2015 | 46.78 | 47.28 | 46.51 | 47.19 | 3,773,995 | +0.15(+0.32%) |
Aug 11, 2015 | 47.46 | 47.46 | 46.77 | 47.04 | 3,409,310 | -1.00(-2.09%) |
Aug 10, 2015 | 47.16 | 48.05 | 47.07 | 48.04 | 3,098,988 | +1.21(+2.57%) |
Aug 07, 2015 | 46.82 | 47.18 | 46.60 | 46.84 | 3,030,167 | -0.10(-0.22%) |
Aug 06, 2015 | 46.86 | 47.28 | 46.56 | 46.94 | 3,230,667 | +0.28(+0.60%) |
Aug 05, 2015 | 47.04 | 47.42 | 46.56 | 46.66 | 4,370,358 | +0.03(+0.07%) |
Aug 04, 2015 | 47.29 | 47.51 | 46.56 | 46.63 | 3,861,502 | -0.53(-1.13%) |
Aug 03, 2015 | 47.31 | 47.41 | 46.83 | 47.16 | 3,536,690 | -0.25(-0.53%) |
Jul 31, 2015 | 47.98 | 47.98 | 47.35 | 47.41 | 4,210,643 | -0.39(-0.82%) |
Jul 30, 2015 | 47.46 | 47.96 | 47.05 | 47.80 | 4,337,535 | -0.13(-0.28%) |
Jul 29, 2015 | 46.58 | 48.49 | 46.15 | 47.93 | 9,451,420 | +0.24(+0.50%) |
Jul 28, 2015 | 47.37 | 47.93 | 47.07 | 47.69 | 3,920,991 | +0.71(+1.52%) |
Jul 27, 2015 | 47.20 | 47.49 | 46.80 | 46.98 | 3,977,394 | -0.45(-0.95%) |
Jul 24, 2015 | 48.86 | 48.89 | 46.91 | 47.43 | 9,029,915 | -1.43(-2.92%) |
Jul 23, 2015 | 49.18 | 49.49 | 48.76 | 48.86 | 4,725,145 | -0.38(-0.77%) |
Jul 22, 2015 | 49.48 | 49.79 | 49.15 | 49.24 | 2,793,957 | -0.41(-0.83%) |
Jul 21, 2015 | 50.40 | 50.52 | 49.57 | 49.65 | 4,463,543 | -0.96(-1.90%) |
Jul 20, 2015 | 50.45 | 50.81 | 50.38 | 50.61 | 2,139,458 | +0.11(+0.21%) |
Jul 17, 2015 | 50.93 | 51.17 | 50.35 | 50.50 | 2,807,665 | -0.67(-1.32%) |
Jul 16, 2015 | 51.45 | 51.50 | 50.88 | 51.18 | 2,711,636 | +0.19(+0.36%) |
Jul 15, 2015 | 51.42 | 51.47 | 50.74 | 50.99 | 2,965,278 | -0.54(-1.04%) |
Jul 14, 2015 | 51.39 | 51.66 | 51.22 | 51.52 | 2,207,439 | +0.02(+0.03%) |
Jul 13, 2015 | 51.41 | 51.56 | 51.15 | 51.51 | 2,314,966 | +0.50(+0.97%) |
Jul 10, 2015 | 51.38 | 51.49 | 50.75 | 51.01 | 2,024,507 | +0.29(+0.58%) |
Jul 09, 2015 | 51.36 | 52.52 | 50.72 | 50.72 | 2,961,794 | -0.02(-0.03%) |
Jul 08, 2015 | 51.51 | 51.59 | 50.58 | 50.73 | 2,626,296 | -1.16(-2.24%) |
Jul 07, 2015 | 51.90 | 51.94 | 50.62 | 51.90 | 4,052,863 | +0.13(+0.25%) |
Jul 06, 2015 | 51.70 | 52.32 | 51.53 | 51.76 | 2,409,426 | -0.52(-0.99%) |
Jul 02, 2015 | 52.56 | 52.28 | 52.28 | 52.28 | 2,541,335 | -0.18(-0.34%) |