Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.95 | 42.12 | 41.77 | 42.10 | 3,788,802 | +0.82(+1.98%) |
Sep 29, 2015 | 41.08 | 41.42 | 40.90 | 41.28 | 2,541,621 | +0.41(+1.00%) |
Sep 28, 2015 | 41.46 | 41.64 | 40.75 | 40.87 | 3,813,916 | -0.74(-1.79%) |
Sep 25, 2015 | 42.36 | 42.36 | 41.48 | 41.61 | 3,531,152 | -0.42(-1.01%) |
Sep 24, 2015 | 41.07 | 42.13 | 40.99 | 42.04 | 4,824,083 | +0.15(+0.35%) |
Sep 23, 2015 | 42.54 | 42.69 | 41.85 | 41.89 | 2,549,618 | -0.77(-1.80%) |
Sep 22, 2015 | 42.63 | 42.83 | 42.47 | 42.66 | 1,907,834 | -0.81(-1.86%) |
Sep 21, 2015 | 43.62 | 43.70 | 43.28 | 43.47 | 1,688,901 | -0.01(-0.02%) |
Sep 18, 2015 | 43.78 | 43.88 | 43.34 | 43.48 | 2,626,756 | -0.44(-1.00%) |
Sep 17, 2015 | 43.88 | 44.80 | 43.60 | 43.92 | 6,094,018 | -0.26(-0.59%) |
Sep 16, 2015 | 43.66 | 44.38 | 43.50 | 44.18 | 4,402,286 | +1.17(+2.71%) |
Sep 15, 2015 | 42.76 | 43.10 | 42.56 | 43.01 | 1,837,194 | +0.41(+0.96%) |
Sep 14, 2015 | 42.29 | 42.66 | 42.14 | 42.60 | 1,787,291 | +0.23(+0.54%) |
Sep 11, 2015 | 42.36 | 42.63 | 42.22 | 42.37 | 1,153,655 | -0.12(-0.29%) |
Sep 10, 2015 | 42.13 | 42.67 | 41.98 | 42.50 | 2,285,008 | +0.33(+0.79%) |
Sep 09, 2015 | 42.99 | 43.14 | 42.13 | 42.16 | 1,934,898 | -0.33(-0.79%) |
Sep 08, 2015 | 42.52 | 42.62 | 42.32 | 42.50 | 2,147,260 | +0.65(+1.56%) |
Sep 04, 2015 | 42.11 | 41.84 | 41.84 | 41.84 | 2,981,381 | -0.75(-1.76%) |
Sep 03, 2015 | 42.45 | 43.16 | 42.32 | 42.59 | 3,442,492 | +0.24(+0.56%) |
Sep 02, 2015 | 42.26 | 42.46 | 41.76 | 42.36 | 4,132,548 | +0.51(+1.23%) |
Sep 01, 2015 | 41.90 | 42.56 | 41.73 | 41.84 | 4,688,858 | -1.31(-3.03%) |
Aug 31, 2015 | 42.38 | 43.21 | 41.96 | 43.15 | 4,091,929 | +0.34(+0.80%) |
Aug 28, 2015 | 42.52 | 43.11 | 42.29 | 42.81 | 3,122,324 | -0.01(-0.02%) |
Aug 27, 2015 | 41.62 | 42.84 | 41.52 | 42.81 | 6,495,214 | +1.60(+3.88%) |
Aug 26, 2015 | 41.16 | 41.28 | 40.18 | 41.21 | 6,972,346 | +0.85(+2.10%) |
Aug 25, 2015 | 40.72 | 41.60 | 40.35 | 40.36 | 5,791,622 | +0.43(+1.08%) |
Aug 24, 2015 | 39.29 | 40.67 | 37.84 | 39.93 | 12,273,968 | -1.32(-3.21%) |
Aug 21, 2015 | 42.00 | 42.36 | 41.23 | 41.25 | 5,474,079 | -1.49(-3.50%) |
Aug 20, 2015 | 42.76 | 43.05 | 42.59 | 42.75 | 3,327,833 | -0.71(-1.63%) |
Aug 19, 2015 | 44.13 | 44.13 | 43.34 | 43.46 | 4,952,095 | -0.82(-1.84%) |
Aug 18, 2015 | 44.10 | 44.41 | 44.02 | 44.28 | 3,973,744 | -0.13(-0.29%) |
Aug 17, 2015 | 43.99 | 44.50 | 43.94 | 44.41 | 1,456,683 | +0.08(+0.18%) |
Aug 14, 2015 | 44.36 | 44.70 | 44.28 | 44.32 | 1,229,038 | -0.02(-0.04%) |
Aug 13, 2015 | 44.82 | 45.00 | 44.30 | 44.34 | 2,563,782 | -0.55(-1.22%) |
Aug 12, 2015 | 45.22 | 45.22 | 44.32 | 44.89 | 3,743,497 | -0.34(-0.76%) |
Aug 11, 2015 | 45.95 | 45.95 | 45.12 | 45.23 | 3,330,518 | -1.18(-2.53%) |
Aug 10, 2015 | 46.07 | 46.50 | 45.94 | 46.41 | 1,989,875 | +0.45(+0.98%) |
Aug 07, 2015 | 45.44 | 46.03 | 45.44 | 45.96 | 2,219,225 | +0.42(+0.91%) |
Aug 06, 2015 | 45.55 | 45.67 | 45.46 | 45.54 | 2,057,876 | +0.07(+0.14%) |
Aug 05, 2015 | 46.22 | 46.24 | 45.42 | 45.48 | 2,897,370 | -0.60(-1.29%) |
Aug 04, 2015 | 46.07 | 46.33 | 45.92 | 46.07 | 2,438,220 | +0.08(+0.18%) |
Aug 03, 2015 | 45.77 | 46.04 | 45.63 | 45.99 | 3,799,498 | -0.01(-0.02%) |
Jul 31, 2015 | 45.66 | 46.08 | 45.53 | 46.00 | 4,038,923 | +1.03(+2.29%) |
Jul 30, 2015 | 44.80 | 45.09 | 44.28 | 44.97 | 2,916,670 | -0.08(-0.18%) |
Jul 29, 2015 | 44.85 | 45.40 | 44.71 | 45.05 | 2,484,492 | +0.27(+0.60%) |
Jul 28, 2015 | 44.63 | 44.85 | 44.48 | 44.78 | 4,737,532 | +0.43(+0.98%) |
Jul 27, 2015 | 44.63 | 44.74 | 44.25 | 44.35 | 3,548,747 | -0.55(-1.22%) |
Jul 24, 2015 | 45.42 | 45.43 | 44.83 | 44.90 | 5,942,942 | -0.79(-1.73%) |
Jul 23, 2015 | 45.61 | 45.94 | 45.46 | 45.69 | 4,198,095 | +0.04(+0.09%) |
Jul 22, 2015 | 46.32 | 46.43 | 45.55 | 45.65 | 4,097,838 | -1.09(-2.34%) |
Jul 21, 2015 | 46.86 | 46.99 | 46.68 | 46.74 | 1,480,801 | -0.04(-0.09%) |
Jul 20, 2015 | 46.62 | 46.96 | 46.45 | 46.78 | 1,813,321 | -0.02(-0.05%) |
Jul 17, 2015 | 46.71 | 47.12 | 46.54 | 46.81 | 2,810,300 | -0.35(-0.74%) |
Jul 16, 2015 | 47.34 | 47.37 | 47.12 | 47.16 | 1,835,237 | +0.15(+0.31%) |
Jul 15, 2015 | 47.26 | 47.43 | 46.91 | 47.01 | 1,482,015 | -0.32(-0.67%) |
Jul 14, 2015 | 47.12 | 47.48 | 46.94 | 47.33 | 1,623,334 | +0.29(+0.61%) |
Jul 13, 2015 | 47.06 | 47.15 | 46.85 | 47.04 | 1,899,949 | +0.17(+0.37%) |
Jul 10, 2015 | 46.73 | 47.17 | 46.67 | 46.87 | 1,913,680 | +0.60(+1.29%) |
Jul 09, 2015 | 46.46 | 46.74 | 46.27 | 46.28 | 2,132,971 | +0.28(+0.60%) |
Jul 08, 2015 | 46.22 | 46.45 | 45.98 | 46.00 | 3,395,353 | -0.69(-1.47%) |
Jul 07, 2015 | 46.13 | 46.79 | 45.60 | 46.68 | 4,093,225 | +0.11(+0.25%) |
Jul 06, 2015 | 46.20 | 46.77 | 46.12 | 46.57 | 2,792,437 | -0.51(-1.08%) |
Jul 02, 2015 | 46.50 | 47.08 | 47.08 | 47.08 | 4,193,482 | +0.74(+1.60%) |