Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 43.98 | 44.92 | 43.87 | 44.46 | 3,790,990 | +1.36(+3.16%) |
Sep 29, 2015 | 42.75 | 43.39 | 42.45 | 43.10 | 3,289,000 | +0.38(+0.89%) |
Sep 28, 2015 | 43.34 | 43.52 | 42.47 | 42.72 | 2,934,277 | -0.91(-2.10%) |
Sep 25, 2015 | 43.64 | 43.84 | 43.39 | 43.63 | 2,359,657 | +0.36(+0.82%) |
Sep 24, 2015 | 42.36 | 43.47 | 42.30 | 43.27 | 2,855,775 | +0.28(+0.66%) |
Sep 23, 2015 | 43.40 | 43.62 | 42.87 | 42.99 | 2,501,949 | -0.41(-0.95%) |
Sep 22, 2015 | 43.57 | 43.68 | 43.10 | 43.40 | 3,420,309 | -0.99(-2.23%) |
Sep 21, 2015 | 44.16 | 44.94 | 44.13 | 44.39 | 2,471,660 | +0.32(+0.73%) |
Sep 18, 2015 | 44.55 | 44.60 | 43.86 | 44.07 | 5,543,084 | -1.04(-2.30%) |
Sep 17, 2015 | 45.32 | 45.80 | 44.99 | 45.10 | 2,328,135 | -0.21(-0.46%) |
Sep 16, 2015 | 44.47 | 45.48 | 44.45 | 45.32 | 2,569,388 | +0.79(+1.76%) |
Sep 15, 2015 | 44.01 | 44.67 | 43.94 | 44.53 | 2,226,034 | +0.41(+0.94%) |
Sep 14, 2015 | 44.39 | 44.83 | 44.00 | 44.12 | 2,992,731 | -0.24(-0.55%) |
Sep 11, 2015 | 44.06 | 44.47 | 44.01 | 44.36 | 2,762,333 | +0.23(+0.53%) |
Sep 10, 2015 | 44.50 | 44.50 | 43.48 | 44.13 | 4,207,155 | -0.51(-1.14%) |
Sep 09, 2015 | 45.31 | 45.64 | 44.54 | 44.63 | 2,384,112 | -0.27(-0.59%) |
Sep 08, 2015 | 44.76 | 45.09 | 43.95 | 44.90 | 3,617,793 | +0.79(+1.79%) |
Sep 04, 2015 | 44.12 | 44.11 | 44.11 | 44.11 | 3,549,160 | -0.81(-1.81%) |
Sep 03, 2015 | 45.19 | 45.58 | 44.80 | 44.92 | 2,611,093 | +0.00(+0.00%) |
Sep 02, 2015 | 44.54 | 44.92 | 44.28 | 44.92 | 2,765,466 | +0.92(+2.09%) |
Sep 01, 2015 | 44.12 | 44.63 | 43.70 | 44.00 | 2,670,509 | -1.13(-2.50%) |
Aug 31, 2015 | 45.21 | 45.55 | 44.98 | 45.13 | 2,463,571 | -0.48(-1.04%) |
Aug 28, 2015 | 45.51 | 45.69 | 45.23 | 45.61 | 2,195,220 | +0.05(+0.11%) |
Aug 27, 2015 | 44.83 | 45.58 | 44.62 | 45.56 | 2,459,169 | +1.36(+3.08%) |
Aug 26, 2015 | 44.03 | 44.29 | 43.22 | 44.20 | 2,929,909 | +1.35(+3.16%) |
Aug 25, 2015 | 44.73 | 44.98 | 42.84 | 42.84 | 3,909,409 | -0.87(-1.99%) |
Aug 24, 2015 | 42.27 | 45.12 | 40.78 | 43.71 | 6,642,153 | -1.61(-3.55%) |
Aug 21, 2015 | 46.70 | 46.98 | 45.20 | 45.33 | 4,776,723 | -1.81(-3.84%) |
Aug 20, 2015 | 47.61 | 47.98 | 47.13 | 47.14 | 3,946,581 | -1.05(-2.17%) |
Aug 19, 2015 | 47.76 | 48.58 | 47.67 | 48.18 | 2,548,077 | +0.04(+0.08%) |
Aug 18, 2015 | 48.17 | 48.30 | 47.88 | 48.14 | 2,069,689 | -0.07(-0.15%) |
Aug 17, 2015 | 47.64 | 48.30 | 47.41 | 48.22 | 2,213,780 | +0.52(+1.10%) |
Aug 14, 2015 | 47.34 | 47.98 | 47.13 | 47.69 | 1,809,914 | +0.27(+0.56%) |
Aug 13, 2015 | 46.99 | 47.79 | 46.87 | 47.43 | 1,678,565 | +0.19(+0.41%) |
Aug 12, 2015 | 47.57 | 47.66 | 46.75 | 47.23 | 2,495,192 | -0.85(-1.77%) |
Aug 11, 2015 | 48.05 | 48.33 | 47.80 | 48.09 | 2,917,639 | -0.56(-1.14%) |
Aug 10, 2015 | 47.45 | 48.85 | 47.43 | 48.64 | 3,804,908 | +1.34(+2.83%) |
Aug 07, 2015 | 47.06 | 47.82 | 46.92 | 47.31 | 2,381,247 | +0.24(+0.51%) |
Aug 06, 2015 | 46.78 | 47.28 | 46.67 | 47.06 | 2,375,293 | +0.27(+0.59%) |
Aug 05, 2015 | 46.88 | 47.22 | 46.70 | 46.79 | 1,923,653 | +0.13(+0.28%) |
Aug 04, 2015 | 46.43 | 47.10 | 46.32 | 46.66 | 1,265,705 | -0.04(-0.09%) |
Aug 03, 2015 | 47.10 | 47.20 | 46.54 | 46.70 | 1,713,073 | -0.24(-0.51%) |
Jul 31, 2015 | 47.32 | 47.36 | 46.79 | 46.94 | 2,025,880 | -0.23(-0.49%) |
Jul 30, 2015 | 46.90 | 47.40 | 46.90 | 47.18 | 1,879,217 | -0.05(-0.10%) |
Jul 29, 2015 | 46.97 | 47.33 | 46.81 | 47.23 | 2,159,106 | +0.38(+0.81%) |
Jul 28, 2015 | 46.88 | 47.10 | 46.52 | 46.85 | 2,312,210 | +0.31(+0.66%) |
Jul 27, 2015 | 46.20 | 46.72 | 46.09 | 46.54 | 2,624,521 | +0.19(+0.40%) |
Jul 24, 2015 | 47.29 | 47.29 | 46.28 | 46.36 | 3,240,016 | -0.55(-1.17%) |
Jul 23, 2015 | 47.35 | 47.74 | 46.73 | 46.90 | 2,738,789 | -0.29(-0.61%) |
Jul 22, 2015 | 46.27 | 47.77 | 46.27 | 47.19 | 5,903,190 | +0.76(+1.63%) |
Jul 21, 2015 | 46.29 | 46.74 | 45.44 | 46.44 | 7,680,539 | +2.20(+4.97%) |
Jul 20, 2015 | 44.31 | 44.56 | 44.01 | 44.24 | 3,426,192 | -0.02(-0.04%) |
Jul 17, 2015 | 44.70 | 44.77 | 44.08 | 44.25 | 2,912,245 | -0.58(-1.29%) |
Jul 16, 2015 | 45.35 | 45.45 | 44.54 | 44.83 | 2,784,541 | -0.14(-0.32%) |
Jul 15, 2015 | 46.33 | 46.45 | 44.91 | 44.98 | 3,122,357 | -1.41(-3.04%) |
Jul 14, 2015 | 45.85 | 46.88 | 45.85 | 46.39 | 3,895,238 | +0.87(+1.91%) |
Jul 13, 2015 | 45.28 | 45.62 | 45.12 | 45.52 | 2,564,119 | +0.68(+1.53%) |
Jul 10, 2015 | 44.63 | 44.95 | 44.04 | 44.83 | 1,815,849 | +0.79(+1.79%) |
Jul 09, 2015 | 44.50 | 44.59 | 43.93 | 44.04 | 1,562,163 | +0.00(+0.00%) |
Jul 08, 2015 | 44.85 | 44.97 | 43.70 | 44.04 | 3,940,702 | -1.58(-3.46%) |
Jul 07, 2015 | 45.45 | 45.73 | 44.57 | 45.62 | 2,199,054 | +0.17(+0.37%) |
Jul 06, 2015 | 45.33 | 45.73 | 44.92 | 45.45 | 3,019,089 | +0.34(+0.75%) |
Jul 02, 2015 | 45.57 | 45.12 | 45.12 | 45.12 | 1,691,744 | -0.06(-0.12%) |