Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.17 | 42.12 | 40.97 | 42.08 | 2,616,267 | +1.53(+3.78%) |
Sep 29, 2015 | 40.54 | 40.88 | 40.17 | 40.55 | 3,387,146 | -0.26(-0.64%) |
Sep 28, 2015 | 40.54 | 41.08 | 40.54 | 40.81 | 2,408,600 | -0.10(-0.25%) |
Sep 25, 2015 | 41.20 | 41.47 | 40.37 | 40.91 | 2,464,064 | +0.34(+0.85%) |
Sep 24, 2015 | 39.85 | 40.91 | 39.36 | 40.57 | 2,669,715 | +0.27(+0.67%) |
Sep 23, 2015 | 41.43 | 41.58 | 40.28 | 40.30 | 2,322,992 | -1.28(-3.08%) |
Sep 22, 2015 | 41.34 | 41.78 | 40.80 | 41.58 | 2,874,917 | +0.17(+0.41%) |
Sep 21, 2015 | 42.57 | 42.65 | 41.28 | 41.41 | 2,329,423 | -1.03(-2.42%) |
Sep 18, 2015 | 42.62 | 43.09 | 42.19 | 42.44 | 3,596,413 | -0.75(-1.73%) |
Sep 17, 2015 | 44.44 | 44.44 | 43.00 | 43.19 | 2,742,337 | -1.58(-3.53%) |
Sep 16, 2015 | 44.25 | 44.84 | 44.15 | 44.77 | 1,261,612 | +0.51(+1.16%) |
Sep 15, 2015 | 44.12 | 44.46 | 43.74 | 44.26 | 2,164,437 | +0.34(+0.77%) |
Sep 14, 2015 | 43.20 | 44.26 | 43.18 | 43.92 | 2,448,773 | +0.82(+1.89%) |
Sep 11, 2015 | 43.09 | 43.31 | 42.58 | 43.10 | 1,921,058 | -0.23(-0.52%) |
Sep 10, 2015 | 41.39 | 43.64 | 41.26 | 43.33 | 3,286,962 | +1.79(+4.32%) |
Sep 09, 2015 | 42.19 | 42.68 | 41.40 | 41.54 | 2,000,477 | -0.38(-0.90%) |
Sep 08, 2015 | 40.80 | 41.96 | 40.76 | 41.92 | 2,071,470 | +1.90(+4.75%) |
Sep 04, 2015 | 40.38 | 40.01 | 40.01 | 40.01 | 1,240,846 | -1.09(-2.64%) |
Sep 03, 2015 | 40.97 | 41.79 | 40.87 | 41.10 | 1,265,944 | +0.14(+0.35%) |
Sep 02, 2015 | 41.08 | 41.19 | 40.25 | 40.96 | 1,272,820 | +0.53(+1.31%) |
Sep 01, 2015 | 40.63 | 41.49 | 40.17 | 40.43 | 1,745,485 | -1.75(-4.15%) |
Aug 31, 2015 | 41.71 | 42.37 | 41.44 | 42.18 | 2,052,558 | +0.19(+0.44%) |
Aug 28, 2015 | 41.42 | 42.21 | 41.39 | 41.99 | 1,353,381 | +0.25(+0.60%) |
Aug 27, 2015 | 40.96 | 41.94 | 40.85 | 41.74 | 1,413,997 | +1.25(+3.08%) |
Aug 26, 2015 | 39.90 | 40.54 | 39.03 | 40.49 | 1,897,939 | +1.51(+3.86%) |
Aug 25, 2015 | 41.24 | 41.85 | 38.97 | 38.99 | 2,751,147 | -0.55(-1.38%) |
Aug 24, 2015 | 38.30 | 40.96 | 37.83 | 39.53 | 3,433,800 | -0.61(-1.53%) |
Aug 21, 2015 | 40.65 | 41.20 | 40.14 | 40.15 | 2,171,937 | -0.62(-1.53%) |
Aug 20, 2015 | 41.54 | 41.70 | 40.74 | 40.77 | 1,602,135 | -1.32(-3.14%) |
Aug 19, 2015 | 42.13 | 42.56 | 41.69 | 42.09 | 1,147,539 | -0.15(-0.36%) |
Aug 18, 2015 | 43.61 | 43.83 | 42.18 | 42.24 | 1,789,270 | -1.38(-3.16%) |
Aug 17, 2015 | 42.98 | 43.65 | 42.70 | 43.62 | 1,171,940 | +0.53(+1.23%) |
Aug 14, 2015 | 43.44 | 43.45 | 42.45 | 43.09 | 1,509,816 | -0.27(-0.62%) |
Aug 13, 2015 | 44.39 | 44.39 | 43.36 | 43.36 | 1,377,933 | -1.04(-2.35%) |
Aug 12, 2015 | 43.57 | 44.57 | 42.97 | 44.41 | 1,744,256 | +0.23(+0.51%) |
Aug 11, 2015 | 44.71 | 44.71 | 43.97 | 44.18 | 1,454,128 | -0.95(-2.11%) |
Aug 10, 2015 | 44.11 | 45.38 | 44.11 | 45.13 | 2,133,288 | +1.50(+3.44%) |
Aug 07, 2015 | 43.10 | 43.74 | 42.92 | 43.63 | 1,448,533 | +0.33(+0.77%) |
Aug 06, 2015 | 43.94 | 43.94 | 42.86 | 43.30 | 1,510,436 | -0.58(-1.31%) |
Aug 05, 2015 | 43.54 | 44.31 | 43.54 | 43.87 | 1,525,001 | +0.66(+1.52%) |
Aug 04, 2015 | 43.64 | 44.03 | 42.99 | 43.22 | 1,267,743 | -0.58(-1.31%) |
Aug 03, 2015 | 43.96 | 44.08 | 43.44 | 43.79 | 1,946,274 | -0.42(-0.96%) |
Jul 31, 2015 | 42.59 | 44.57 | 42.54 | 44.22 | 3,797,786 | +0.83(+1.90%) |
Jul 30, 2015 | 43.11 | 43.71 | 42.89 | 43.39 | 1,754,139 | +0.27(+0.62%) |
Jul 29, 2015 | 43.01 | 43.21 | 42.46 | 43.12 | 1,463,406 | -0.15(-0.35%) |
Jul 28, 2015 | 42.15 | 43.67 | 42.15 | 43.27 | 1,753,022 | +0.73(+1.72%) |
Jul 27, 2015 | 42.63 | 43.08 | 42.20 | 42.54 | 2,079,797 | -0.17(-0.41%) |
Jul 24, 2015 | 44.02 | 44.12 | 42.41 | 42.72 | 2,040,317 | -1.33(-3.01%) |
Jul 23, 2015 | 43.14 | 44.46 | 42.93 | 44.04 | 2,884,873 | +0.98(+2.26%) |
Jul 22, 2015 | 42.74 | 43.20 | 42.02 | 43.07 | 1,819,819 | -0.13(-0.29%) |
Jul 21, 2015 | 43.30 | 43.78 | 43.09 | 43.19 | 1,184,650 | -0.23(-0.54%) |
Jul 20, 2015 | 43.52 | 43.64 | 43.17 | 43.42 | 1,198,597 | +0.14(+0.33%) |
Jul 17, 2015 | 43.88 | 43.91 | 43.16 | 43.28 | 1,726,345 | -0.54(-1.24%) |
Jul 16, 2015 | 45.44 | 45.47 | 43.07 | 43.82 | 3,659,052 | -1.82(-3.98%) |
Jul 15, 2015 | 46.42 | 46.45 | 45.40 | 45.64 | 1,889,288 | -0.73(-1.56%) |
Jul 14, 2015 | 47.20 | 47.30 | 46.31 | 46.37 | 2,758,120 | -0.58(-1.23%) |
Jul 13, 2015 | 46.24 | 47.16 | 45.95 | 46.94 | 1,240,350 | +1.01(+2.20%) |
Jul 10, 2015 | 46.14 | 46.56 | 45.71 | 45.93 | 1,317,865 | +0.32(+0.69%) |
Jul 09, 2015 | 46.16 | 46.62 | 45.62 | 45.62 | 1,194,680 | -0.06(-0.13%) |
Jul 08, 2015 | 46.17 | 46.50 | 45.48 | 45.67 | 1,318,188 | -1.08(-2.32%) |
Jul 07, 2015 | 46.68 | 46.97 | 45.50 | 46.76 | 1,579,180 | -0.06(-0.13%) |
Jul 06, 2015 | 47.05 | 47.78 | 46.59 | 46.82 | 1,334,602 | -0.90(-1.89%) |
Jul 02, 2015 | 47.28 | 47.72 | 47.72 | 47.72 | 995,597 | +0.39(+0.83%) |