Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 43.74 | 44.13 | 43.28 | 44.02 | 2,048,620 | +0.55(+1.26%) |
Sep 29, 2015 | 43.80 | 44.06 | 43.08 | 43.48 | 1,941,235 | -0.35(-0.80%) |
Sep 28, 2015 | 44.51 | 45.08 | 43.41 | 43.83 | 1,825,259 | -0.67(-1.51%) |
Sep 25, 2015 | 43.22 | 45.50 | 43.14 | 44.50 | 2,557,260 | +1.47(+3.42%) |
Sep 24, 2015 | 43.32 | 43.35 | 42.70 | 43.03 | 616,862 | -0.47(-1.07%) |
Sep 23, 2015 | 43.21 | 43.53 | 43.03 | 43.49 | 669,811 | +0.38(+0.88%) |
Sep 22, 2015 | 43.06 | 43.88 | 42.97 | 43.12 | 1,556,523 | -0.23(-0.54%) |
Sep 21, 2015 | 43.10 | 43.80 | 43.04 | 43.35 | 1,230,110 | +0.38(+0.88%) |
Sep 18, 2015 | 42.56 | 43.49 | 42.42 | 42.97 | 2,253,441 | +0.03(+0.06%) |
Sep 17, 2015 | 42.99 | 43.33 | 42.79 | 42.95 | 1,312,731 | +0.03(+0.06%) |
Sep 16, 2015 | 42.70 | 43.01 | 42.51 | 42.92 | 1,952,863 | +0.18(+0.42%) |
Sep 15, 2015 | 43.07 | 43.19 | 42.43 | 42.74 | 1,046,775 | -0.12(-0.27%) |
Sep 14, 2015 | 42.87 | 43.48 | 42.59 | 42.86 | 1,176,022 | -0.11(-0.25%) |
Sep 11, 2015 | 42.70 | 43.20 | 42.69 | 42.96 | 1,967,506 | +0.35(+0.82%) |
Sep 10, 2015 | 42.96 | 43.60 | 42.42 | 42.61 | 2,481,618 | -0.56(-1.29%) |
Sep 09, 2015 | 44.73 | 44.82 | 43.13 | 43.17 | 2,574,215 | -1.25(-2.81%) |
Sep 08, 2015 | 44.46 | 44.56 | 43.99 | 44.42 | 816,848 | +0.54(+1.23%) |
Sep 04, 2015 | 43.67 | 43.88 | 43.88 | 43.88 | 871,718 | -0.08(-0.18%) |
Sep 03, 2015 | 43.97 | 44.23 | 43.82 | 43.96 | 1,754,678 | +0.07(+0.16%) |
Sep 02, 2015 | 44.80 | 45.01 | 43.69 | 43.89 | 2,461,674 | -0.53(-1.19%) |
Sep 01, 2015 | 43.77 | 44.44 | 43.44 | 44.42 | 2,966,185 | -0.65(-1.44%) |
Aug 31, 2015 | 46.33 | 46.52 | 45.03 | 45.07 | 1,437,754 | -1.37(-2.96%) |
Aug 28, 2015 | 46.81 | 46.87 | 45.79 | 46.44 | 1,189,492 | +0.14(+0.31%) |
Aug 27, 2015 | 45.97 | 46.53 | 45.67 | 46.30 | 1,324,529 | +0.61(+1.34%) |
Aug 26, 2015 | 45.61 | 45.88 | 44.85 | 45.69 | 1,448,629 | +0.87(+1.94%) |
Aug 25, 2015 | 45.38 | 45.78 | 44.79 | 44.81 | 2,027,031 | +0.33(+0.75%) |
Aug 24, 2015 | 42.33 | 45.23 | 41.78 | 44.48 | 4,066,117 | -0.33(-0.74%) |
Aug 21, 2015 | 44.67 | 45.50 | 44.25 | 44.81 | 2,239,933 | -0.13(-0.30%) |
Aug 20, 2015 | 45.01 | 45.74 | 44.89 | 44.95 | 2,175,000 | -0.68(-1.49%) |
Aug 19, 2015 | 45.67 | 45.85 | 44.71 | 45.63 | 2,922,743 | -0.29(-0.62%) |
Aug 18, 2015 | 47.10 | 47.10 | 45.84 | 45.91 | 1,202,602 | -1.05(-2.23%) |
Aug 17, 2015 | 46.85 | 47.12 | 46.59 | 46.96 | 641,806 | +0.10(+0.21%) |
Aug 14, 2015 | 46.96 | 46.96 | 46.46 | 46.86 | 488,190 | +0.11(+0.23%) |
Aug 13, 2015 | 46.72 | 47.00 | 46.48 | 46.75 | 890,816 | +0.18(+0.38%) |
Aug 12, 2015 | 46.24 | 46.79 | 45.67 | 46.58 | 1,546,006 | +0.05(+0.12%) |
Aug 11, 2015 | 46.92 | 46.92 | 46.23 | 46.52 | 1,927,600 | -0.56(-1.20%) |
Aug 10, 2015 | 48.09 | 48.17 | 47.00 | 47.09 | 1,144,721 | -0.60(-1.26%) |
Aug 07, 2015 | 48.19 | 48.19 | 47.19 | 47.68 | 814,536 | -0.33(-0.69%) |
Aug 06, 2015 | 48.77 | 49.01 | 47.55 | 48.01 | 1,126,158 | -0.56(-1.16%) |
Aug 05, 2015 | 48.82 | 49.26 | 48.53 | 48.58 | 1,256,907 | +0.07(+0.15%) |
Aug 04, 2015 | 49.43 | 49.46 | 48.24 | 48.51 | 1,310,188 | -0.81(-1.65%) |
Aug 03, 2015 | 48.27 | 49.32 | 48.14 | 49.32 | 1,181,173 | +1.15(+2.39%) |
Jul 31, 2015 | 48.45 | 48.64 | 48.07 | 48.17 | 1,206,688 | -0.12(-0.24%) |
Jul 30, 2015 | 48.16 | 48.36 | 47.87 | 48.28 | 854,208 | -0.03(-0.06%) |
Jul 29, 2015 | 48.27 | 48.52 | 48.16 | 48.31 | 1,084,477 | +0.26(+0.54%) |
Jul 28, 2015 | 47.84 | 48.13 | 47.44 | 48.05 | 847,698 | +0.32(+0.67%) |
Jul 27, 2015 | 47.82 | 48.13 | 47.29 | 47.73 | 1,069,446 | -0.38(-0.78%) |
Jul 24, 2015 | 48.34 | 48.54 | 47.97 | 48.10 | 1,324,478 | +0.06(+0.13%) |
Jul 23, 2015 | 49.16 | 49.36 | 47.78 | 48.04 | 5,143,266 | -2.48(-4.92%) |
Jul 22, 2015 | 49.65 | 50.59 | 49.56 | 50.53 | 2,474,308 | +0.97(+1.97%) |
Jul 21, 2015 | 49.75 | 49.84 | 49.23 | 49.55 | 1,295,197 | -0.09(-0.18%) |
Jul 20, 2015 | 48.29 | 49.85 | 48.29 | 49.64 | 1,667,417 | +0.50(+1.02%) |
Jul 17, 2015 | 49.52 | 49.87 | 49.01 | 49.14 | 1,487,294 | -0.22(-0.45%) |
Jul 16, 2015 | 49.67 | 49.98 | 49.23 | 49.36 | 867,543 | -0.26(-0.52%) |
Jul 15, 2015 | 49.87 | 49.87 | 49.20 | 49.62 | 992,983 | -0.19(-0.38%) |
Jul 14, 2015 | 50.76 | 50.76 | 49.02 | 49.81 | 1,570,202 | -0.76(-1.50%) |
Jul 13, 2015 | 49.88 | 50.60 | 49.78 | 50.57 | 1,312,869 | +1.17(+2.37%) |
Jul 10, 2015 | 48.75 | 49.45 | 48.62 | 49.40 | 1,333,892 | +0.80(+1.66%) |
Jul 09, 2015 | 49.11 | 49.65 | 48.43 | 48.60 | 1,925,393 | -0.90(-1.82%) |
Jul 08, 2015 | 49.95 | 50.13 | 49.01 | 49.50 | 1,468,153 | -0.80(-1.59%) |
Jul 07, 2015 | 49.69 | 50.31 | 49.54 | 50.30 | 2,242,566 | +0.64(+1.29%) |
Jul 06, 2015 | 49.14 | 49.71 | 48.85 | 49.66 | 1,689,831 | +0.26(+0.52%) |
Jul 02, 2015 | 49.50 | 49.40 | 49.40 | 49.40 | 1,133,261 | +0.24(+0.49%) |