Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.94 | 42.17 | 41.51 | 42.13 | 4,018,703 | +0.50(+1.20%) |
Sep 29, 2015 | 42.06 | 42.10 | 41.43 | 41.63 | 6,412,040 | -0.47(-1.12%) |
Sep 28, 2015 | 42.45 | 42.53 | 42.02 | 42.11 | 2,454,552 | -0.50(-1.17%) |
Sep 25, 2015 | 42.48 | 42.85 | 42.24 | 42.61 | 3,894,660 | +0.48(+1.14%) |
Sep 24, 2015 | 42.01 | 42.23 | 41.80 | 42.12 | 4,178,563 | -0.13(-0.30%) |
Sep 23, 2015 | 42.19 | 42.34 | 41.82 | 42.25 | 2,369,429 | +0.07(+0.16%) |
Sep 22, 2015 | 42.00 | 42.23 | 41.72 | 42.18 | 2,332,287 | -0.20(-0.48%) |
Sep 21, 2015 | 42.51 | 42.59 | 42.27 | 42.39 | 2,463,457 | +0.19(+0.44%) |
Sep 18, 2015 | 41.84 | 42.34 | 41.82 | 42.20 | 4,440,892 | -0.15(-0.36%) |
Sep 17, 2015 | 42.50 | 42.72 | 42.24 | 42.35 | 2,505,748 | -0.08(-0.18%) |
Sep 16, 2015 | 42.54 | 42.54 | 42.28 | 42.43 | 2,618,824 | +0.01(+0.02%) |
Sep 15, 2015 | 42.34 | 42.57 | 42.19 | 42.42 | 3,482,689 | +0.22(+0.52%) |
Sep 14, 2015 | 42.30 | 42.32 | 41.82 | 42.20 | 2,585,554 | -0.09(-0.22%) |
Sep 11, 2015 | 42.02 | 42.34 | 41.91 | 42.29 | 2,234,172 | +0.17(+0.40%) |
Sep 10, 2015 | 42.11 | 42.41 | 41.88 | 42.12 | 3,226,815 | +0.05(+0.11%) |
Sep 09, 2015 | 42.82 | 42.96 | 41.99 | 42.08 | 3,832,421 | -0.48(-1.12%) |
Sep 08, 2015 | 42.46 | 42.72 | 42.18 | 42.56 | 3,481,936 | +0.65(+1.54%) |
Sep 04, 2015 | 41.71 | 41.91 | 41.91 | 41.91 | 2,734,558 | -0.29(-0.70%) |
Sep 03, 2015 | 41.87 | 42.43 | 41.87 | 42.20 | 2,305,012 | +0.42(+1.00%) |
Sep 02, 2015 | 41.75 | 41.93 | 41.37 | 41.78 | 2,028,955 | +0.39(+0.95%) |
Sep 01, 2015 | 41.40 | 41.83 | 41.05 | 41.39 | 3,420,284 | -0.63(-1.50%) |
Aug 31, 2015 | 42.08 | 42.20 | 41.90 | 42.02 | 2,472,603 | -0.13(-0.30%) |
Aug 28, 2015 | 42.04 | 42.39 | 41.91 | 42.14 | 2,990,327 | +0.15(+0.36%) |
Aug 27, 2015 | 41.99 | 42.23 | 41.39 | 41.99 | 4,595,067 | +0.44(+1.07%) |
Aug 26, 2015 | 42.24 | 42.25 | 41.23 | 41.55 | 5,205,842 | +0.29(+0.71%) |
Aug 25, 2015 | 42.28 | 42.61 | 41.23 | 41.25 | 3,620,845 | -0.27(-0.65%) |
Aug 24, 2015 | 41.28 | 42.54 | 40.95 | 41.52 | 5,279,433 | -1.82(-4.20%) |
Aug 21, 2015 | 43.70 | 43.95 | 43.34 | 43.34 | 4,239,696 | -0.78(-1.77%) |
Aug 20, 2015 | 43.89 | 44.51 | 43.73 | 44.13 | 3,880,413 | -0.03(-0.06%) |
Aug 19, 2015 | 44.01 | 44.44 | 43.79 | 44.15 | 2,722,358 | -0.08(-0.19%) |
Aug 18, 2015 | 44.10 | 44.53 | 44.07 | 44.23 | 2,417,069 | +0.05(+0.11%) |
Aug 17, 2015 | 43.58 | 44.23 | 43.34 | 44.18 | 1,701,697 | +0.33(+0.75%) |
Aug 14, 2015 | 43.61 | 43.89 | 43.50 | 43.86 | 1,316,015 | +0.29(+0.67%) |
Aug 13, 2015 | 43.41 | 43.87 | 43.32 | 43.56 | 2,231,329 | +0.04(+0.10%) |
Aug 12, 2015 | 43.01 | 43.57 | 42.93 | 43.52 | 3,016,026 | +0.28(+0.64%) |
Aug 11, 2015 | 42.82 | 43.29 | 42.76 | 43.24 | 1,895,007 | +0.11(+0.25%) |
Aug 10, 2015 | 42.83 | 43.17 | 42.77 | 43.14 | 1,914,324 | +0.53(+1.24%) |
Aug 07, 2015 | 42.77 | 42.91 | 42.44 | 42.61 | 2,751,048 | -0.18(-0.43%) |
Aug 06, 2015 | 43.31 | 43.48 | 42.77 | 42.79 | 2,169,187 | -0.52(-1.20%) |
Aug 05, 2015 | 42.98 | 43.50 | 42.96 | 43.31 | 2,444,967 | +0.53(+1.24%) |
Aug 04, 2015 | 42.70 | 43.13 | 42.63 | 42.78 | 2,209,053 | +0.14(+0.33%) |
Aug 03, 2015 | 42.85 | 42.92 | 42.53 | 42.64 | 2,595,540 | -0.28(-0.65%) |
Jul 31, 2015 | 43.17 | 43.19 | 42.84 | 42.92 | 1,975,688 | -0.06(-0.14%) |
Jul 30, 2015 | 42.42 | 43.13 | 42.42 | 42.98 | 3,299,373 | +0.42(+0.99%) |
Jul 29, 2015 | 42.20 | 42.63 | 42.14 | 42.56 | 3,906,201 | +0.45(+1.08%) |
Jul 28, 2015 | 41.73 | 42.18 | 41.57 | 42.10 | 4,194,176 | +0.92(+2.24%) |
Jul 27, 2015 | 40.90 | 41.58 | 40.87 | 41.18 | 4,612,593 | +0.19(+0.47%) |
Jul 24, 2015 | 41.31 | 41.60 | 40.90 | 40.99 | 3,728,664 | -0.21(-0.51%) |
Jul 23, 2015 | 40.09 | 41.43 | 40.09 | 41.20 | 5,610,502 | +1.07(+2.68%) |
Jul 22, 2015 | 40.47 | 40.68 | 39.91 | 40.12 | 3,276,354 | -0.36(-0.89%) |
Jul 21, 2015 | 40.72 | 40.80 | 40.31 | 40.48 | 1,512,395 | -0.25(-0.62%) |
Jul 20, 2015 | 40.83 | 40.90 | 40.66 | 40.73 | 1,218,696 | -0.13(-0.31%) |
Jul 17, 2015 | 40.99 | 41.04 | 40.72 | 40.86 | 1,908,666 | -0.22(-0.53%) |
Jul 16, 2015 | 40.85 | 41.32 | 40.69 | 41.08 | 2,740,037 | +0.45(+1.12%) |
Jul 15, 2015 | 40.82 | 40.91 | 40.56 | 40.63 | 1,875,092 | -0.17(-0.41%) |
Jul 14, 2015 | 40.17 | 40.85 | 40.15 | 40.79 | 2,722,373 | +0.56(+1.40%) |
Jul 13, 2015 | 40.41 | 40.43 | 40.10 | 40.23 | 2,480,881 | +0.15(+0.38%) |
Jul 10, 2015 | 39.92 | 40.20 | 39.71 | 40.08 | 2,287,762 | +0.50(+1.27%) |
Jul 09, 2015 | 39.59 | 39.74 | 39.51 | 39.58 | 2,685,655 | +0.29(+0.73%) |
Jul 08, 2015 | 39.16 | 39.67 | 39.11 | 39.29 | 2,444,300 | -0.18(-0.45%) |
Jul 07, 2015 | 39.06 | 39.54 | 38.96 | 39.47 | 2,366,443 | +0.41(+1.05%) |
Jul 06, 2015 | 38.64 | 39.06 | 38.49 | 39.06 | 1,463,649 | +0.13(+0.35%) |
Jul 02, 2015 | 39.09 | 38.92 | 38.92 | 38.92 | 1,053,888 | -0.12(-0.30%) |