Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 40.61 | 41.12 | 40.42 | 41.05 | 2,463,585 | +0.80(+1.98%) |
Sep 29, 2015 | 40.06 | 40.65 | 39.74 | 40.25 | 3,685,327 | +0.17(+0.42%) |
Sep 28, 2015 | 41.03 | 41.03 | 39.96 | 40.09 | 3,560,632 | -0.98(-2.39%) |
Sep 25, 2015 | 41.53 | 41.59 | 40.78 | 41.07 | 3,156,157 | -0.28(-0.68%) |
Sep 24, 2015 | 41.61 | 41.63 | 40.84 | 41.35 | 3,333,990 | -0.63(-1.50%) |
Sep 23, 2015 | 42.63 | 42.76 | 41.85 | 41.98 | 2,421,563 | -0.53(-1.26%) |
Sep 22, 2015 | 43.29 | 43.53 | 42.45 | 42.51 | 3,303,061 | -1.30(-2.98%) |
Sep 21, 2015 | 43.76 | 44.60 | 43.71 | 43.82 | 2,495,270 | +0.05(+0.12%) |
Sep 18, 2015 | 44.37 | 44.56 | 43.58 | 43.76 | 6,589,186 | -1.11(-2.48%) |
Sep 17, 2015 | 44.85 | 45.39 | 44.71 | 44.88 | 2,374,171 | -0.28(-0.62%) |
Sep 16, 2015 | 44.85 | 45.35 | 44.57 | 45.16 | 2,065,905 | +0.11(+0.23%) |
Sep 15, 2015 | 44.38 | 45.20 | 44.20 | 45.05 | 3,864,939 | +0.36(+0.80%) |
Sep 14, 2015 | 44.78 | 44.78 | 44.24 | 44.69 | 2,231,756 | -0.09(-0.20%) |
Sep 11, 2015 | 44.66 | 45.08 | 44.47 | 44.78 | 2,149,496 | +0.00(+0.00%) |
Sep 10, 2015 | 44.54 | 45.18 | 44.38 | 44.78 | 3,030,014 | -0.05(-0.12%) |
Sep 09, 2015 | 45.56 | 45.60 | 44.73 | 44.83 | 1,493,113 | -0.43(-0.95%) |
Sep 08, 2015 | 44.96 | 45.36 | 44.74 | 45.26 | 2,889,374 | +1.04(+2.36%) |
Sep 04, 2015 | 43.93 | 44.22 | 44.22 | 44.22 | 2,406,755 | -0.52(-1.15%) |
Sep 03, 2015 | 44.67 | 45.33 | 44.54 | 44.74 | 2,048,502 | +0.11(+0.24%) |
Sep 02, 2015 | 44.69 | 44.88 | 43.93 | 44.63 | 1,900,997 | +0.43(+0.97%) |
Sep 01, 2015 | 43.96 | 44.85 | 43.88 | 44.20 | 2,647,290 | -0.73(-1.63%) |
Aug 31, 2015 | 45.23 | 45.62 | 44.68 | 44.93 | 2,274,866 | -0.53(-1.17%) |
Aug 28, 2015 | 45.25 | 45.81 | 45.07 | 45.47 | 2,187,568 | +0.05(+0.12%) |
Aug 27, 2015 | 45.42 | 45.83 | 44.72 | 45.42 | 3,214,121 | +0.58(+1.29%) |
Aug 26, 2015 | 44.56 | 44.94 | 43.82 | 44.84 | 3,689,746 | +1.08(+2.48%) |
Aug 25, 2015 | 44.97 | 45.43 | 43.75 | 43.76 | 2,951,916 | -0.62(-1.40%) |
Aug 24, 2015 | 43.04 | 45.94 | 42.42 | 44.38 | 4,173,464 | -1.19(-2.61%) |
Aug 21, 2015 | 46.00 | 46.21 | 45.39 | 45.56 | 3,089,041 | -0.79(-1.70%) |
Aug 20, 2015 | 47.06 | 47.07 | 45.99 | 46.35 | 2,767,947 | -0.79(-1.69%) |
Aug 19, 2015 | 47.16 | 47.40 | 46.87 | 47.14 | 2,665,612 | -0.33(-0.70%) |
Aug 18, 2015 | 47.72 | 48.03 | 47.44 | 47.48 | 2,124,370 | -0.39(-0.82%) |
Aug 17, 2015 | 47.80 | 48.01 | 47.54 | 47.87 | 1,850,569 | -0.19(-0.40%) |
Aug 14, 2015 | 47.53 | 48.16 | 47.23 | 48.06 | 1,926,767 | +0.78(+1.64%) |
Aug 13, 2015 | 47.01 | 47.61 | 46.92 | 47.28 | 1,962,003 | +0.09(+0.18%) |
Aug 12, 2015 | 47.16 | 47.50 | 46.57 | 47.20 | 2,756,125 | -0.49(-1.03%) |
Aug 11, 2015 | 47.86 | 47.97 | 47.47 | 47.69 | 1,686,518 | -0.61(-1.27%) |
Aug 10, 2015 | 48.52 | 48.77 | 47.88 | 48.30 | 2,316,977 | +0.03(+0.05%) |
Aug 07, 2015 | 47.57 | 48.27 | 47.28 | 48.27 | 2,604,680 | +0.57(+1.19%) |
Aug 06, 2015 | 48.26 | 48.54 | 47.43 | 47.70 | 2,706,116 | -0.68(-1.41%) |
Aug 05, 2015 | 47.72 | 48.65 | 47.64 | 48.38 | 3,725,350 | +1.22(+2.59%) |
Aug 04, 2015 | 46.92 | 47.29 | 46.81 | 47.16 | 1,899,027 | +0.43(+0.92%) |
Aug 03, 2015 | 46.59 | 46.95 | 46.05 | 46.73 | 2,930,191 | +0.30(+0.64%) |
Jul 31, 2015 | 46.52 | 46.98 | 45.90 | 46.44 | 2,918,244 | +0.17(+0.36%) |
Jul 30, 2015 | 44.40 | 48.00 | 44.24 | 46.27 | 4,204,245 | +2.08(+4.70%) |
Jul 29, 2015 | 43.76 | 44.34 | 43.30 | 44.19 | 4,255,162 | +0.55(+1.26%) |
Jul 28, 2015 | 43.54 | 43.80 | 43.47 | 43.64 | 2,195,084 | +0.40(+0.93%) |
Jul 27, 2015 | 43.35 | 43.63 | 43.07 | 43.24 | 2,088,698 | -0.38(-0.86%) |
Jul 24, 2015 | 44.71 | 45.01 | 43.48 | 43.62 | 3,454,071 | -0.91(-2.04%) |
Jul 23, 2015 | 45.56 | 45.61 | 44.45 | 44.52 | 2,332,299 | -0.92(-2.02%) |
Jul 22, 2015 | 45.40 | 45.94 | 45.36 | 45.44 | 3,044,963 | +0.02(+0.04%) |
Jul 21, 2015 | 46.21 | 46.29 | 45.40 | 45.42 | 1,342,227 | -0.75(-1.63%) |
Jul 20, 2015 | 45.98 | 46.31 | 45.98 | 46.18 | 1,765,472 | +0.15(+0.32%) |
Jul 17, 2015 | 45.97 | 46.30 | 45.76 | 46.03 | 1,664,825 | -0.17(-0.38%) |
Jul 16, 2015 | 46.24 | 46.52 | 46.14 | 46.20 | 1,796,388 | +0.14(+0.30%) |
Jul 15, 2015 | 46.51 | 46.55 | 46.02 | 46.06 | 2,525,077 | -0.43(-0.92%) |
Jul 14, 2015 | 46.21 | 46.72 | 46.12 | 46.49 | 4,232,978 | +0.38(+0.81%) |
Jul 13, 2015 | 45.52 | 46.25 | 45.50 | 46.11 | 2,888,547 | +0.90(+1.99%) |
Jul 10, 2015 | 45.21 | 45.43 | 45.15 | 45.21 | 2,552,943 | +0.59(+1.33%) |
Jul 09, 2015 | 45.53 | 45.59 | 44.48 | 44.62 | 2,386,384 | -0.09(-0.20%) |
Jul 08, 2015 | 45.50 | 45.60 | 44.60 | 44.71 | 2,445,588 | -1.08(-2.37%) |
Jul 07, 2015 | 45.74 | 45.88 | 45.05 | 45.79 | 2,347,405 | +0.15(+0.33%) |
Jul 06, 2015 | 44.86 | 45.81 | 44.65 | 45.64 | 2,227,694 | +0.34(+0.75%) |
Jul 02, 2015 | 45.64 | 45.30 | 45.30 | 45.30 | 1,613,291 | -0.13(-0.29%) |