Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 42.16 | 42.20 | 42.09 | 42.16 | 717,911 | -0.04(-0.09%) |
Sep 29, 2015 | 42.21 | 42.22 | 42.13 | 42.20 | 1,967,165 | +0.06(+0.15%) |
Sep 28, 2015 | 42.12 | 42.18 | 42.09 | 42.14 | 516,538 | +0.02(+0.04%) |
Sep 25, 2015 | 42.10 | 42.16 | 42.06 | 42.13 | 530,236 | -0.06(-0.13%) |
Sep 24, 2015 | 42.24 | 42.25 | 42.14 | 42.18 | 657,976 | +0.05(+0.11%) |
Sep 23, 2015 | 42.12 | 42.19 | 42.12 | 42.13 | 532,273 | -0.08(-0.19%) |
Sep 22, 2015 | 42.13 | 42.24 | 42.13 | 42.21 | 580,329 | +0.14(+0.32%) |
Sep 21, 2015 | 42.14 | 42.16 | 42.05 | 42.08 | 649,950 | -0.11(-0.26%) |
Sep 18, 2015 | 42.09 | 42.22 | 42.03 | 42.19 | 846,189 | +0.25(+0.59%) |
Sep 17, 2015 | 41.90 | 42.03 | 41.85 | 41.94 | 1,995,515 | +0.04(+0.09%) |
Sep 16, 2015 | 41.90 | 41.97 | 41.90 | 41.90 | 497,562 | -0.12(-0.28%) |
Sep 15, 2015 | 42.02 | 42.08 | 41.95 | 42.02 | 706,785 | -0.06(-0.13%) |
Sep 14, 2015 | 42.10 | 42.10 | 42.05 | 42.08 | 346,033 | -0.02(-0.06%) |
Sep 11, 2015 | 42.09 | 42.13 | 42.06 | 42.10 | 546,024 | +0.03(+0.08%) |
Sep 10, 2015 | 42.09 | 42.10 | 42.04 | 42.07 | 908,077 | -0.02(-0.06%) |
Sep 09, 2015 | 42.05 | 42.10 | 42.03 | 42.09 | 869,581 | -0.14(-0.32%) |
Sep 08, 2015 | 42.11 | 42.23 | 42.05 | 42.23 | 1,140,595 | +0.09(+0.21%) |
Sep 04, 2015 | 42.06 | 42.14 | 42.14 | 42.14 | 546,561 | +0.13(+0.30%) |
Sep 03, 2015 | 41.98 | 42.04 | 41.92 | 42.01 | 1,614,467 | +0.10(+0.23%) |
Sep 02, 2015 | 41.92 | 42.01 | 41.82 | 41.92 | 3,142,262 | -0.02(-0.04%) |
Sep 01, 2015 | 41.95 | 41.96 | 41.86 | 41.93 | 1,597,166 | +0.11(+0.26%) |
Aug 31, 2015 | 41.98 | 42.04 | 41.82 | 41.82 | 1,136,884 | -0.10(-0.25%) |
Aug 28, 2015 | 41.96 | 42.07 | 41.91 | 41.93 | 2,126,456 | +0.02(+0.04%) |
Aug 27, 2015 | 41.94 | 41.98 | 41.88 | 41.91 | 1,145,023 | -0.02(-0.06%) |
Aug 26, 2015 | 41.98 | 42.04 | 41.93 | 41.94 | 957,523 | +0.04(+0.09%) |
Aug 25, 2015 | 42.00 | 42.02 | 41.90 | 41.90 | 2,915,872 | -0.24(-0.57%) |
Aug 24, 2015 | 42.21 | 42.41 | 42.03 | 42.14 | 2,089,284 | -0.10(-0.23%) |
Aug 21, 2015 | 42.21 | 42.28 | 42.19 | 42.23 | 1,540,830 | -0.02(-0.06%) |
Aug 20, 2015 | 42.23 | 42.27 | 42.21 | 42.25 | 520,275 | +0.05(+0.11%) |
Aug 19, 2015 | 42.06 | 42.21 | 42.06 | 42.21 | 929,842 | +0.07(+0.17%) |
Aug 18, 2015 | 42.10 | 42.16 | 42.07 | 42.14 | 718,169 | -0.05(-0.11%) |
Aug 17, 2015 | 42.17 | 42.21 | 42.15 | 42.18 | 849,014 | +0.08(+0.18%) |
Aug 14, 2015 | 42.17 | 42.17 | 42.10 | 42.11 | 1,273,361 | -0.06(-0.14%) |
Aug 13, 2015 | 42.14 | 42.19 | 42.13 | 42.17 | 349,503 | -0.02(-0.06%) |
Aug 12, 2015 | 42.17 | 42.24 | 42.14 | 42.19 | 558,261 | +0.01(+0.02%) |
Aug 11, 2015 | 42.02 | 42.21 | 42.02 | 42.18 | 653,792 | +0.16(+0.38%) |
Aug 10, 2015 | 42.09 | 42.10 | 42.01 | 42.02 | 399,933 | -0.07(-0.17%) |
Aug 07, 2015 | 42.09 | 42.13 | 41.99 | 42.10 | 978,590 | -0.06(-0.13%) |
Aug 06, 2015 | 41.93 | 42.15 | 41.93 | 42.15 | 339,958 | +0.20(+0.46%) |
Aug 05, 2015 | 42.04 | 42.05 | 41.90 | 41.96 | 462,307 | -0.16(-0.39%) |
Aug 04, 2015 | 42.15 | 42.15 | 42.05 | 42.12 | 661,331 | -0.02(-0.06%) |
Aug 03, 2015 | 42.05 | 42.15 | 42.05 | 42.14 | 1,078,191 | +0.02(+0.06%) |
Jul 31, 2015 | 42.17 | 42.17 | 42.09 | 42.12 | 636,645 | +0.02(+0.06%) |
Jul 30, 2015 | 42.06 | 42.09 | 42.02 | 42.09 | 518,025 | +0.10(+0.23%) |
Jul 29, 2015 | 42.00 | 42.02 | 41.98 | 42.00 | 347,861 | -0.02(-0.04%) |
Jul 28, 2015 | 41.98 | 42.05 | 41.98 | 42.02 | 707,153 | -0.04(-0.09%) |
Jul 27, 2015 | 42.09 | 42.09 | 41.99 | 42.05 | 590,742 | +0.02(+0.04%) |
Jul 24, 2015 | 42.03 | 42.06 | 42.00 | 42.04 | 578,264 | +0.08(+0.19%) |
Jul 23, 2015 | 41.92 | 41.97 | 41.88 | 41.96 | 336,176 | +0.09(+0.21%) |
Jul 22, 2015 | 41.85 | 41.90 | 41.83 | 41.87 | 706,058 | +0.04(+0.09%) |
Jul 21, 2015 | 41.82 | 41.86 | 41.81 | 41.83 | 472,935 | -0.02(-0.06%) |
Jul 20, 2015 | 41.83 | 41.87 | 41.82 | 41.86 | 447,216 | +0.08(+0.19%) |
Jul 17, 2015 | 41.74 | 41.83 | 41.74 | 41.78 | 799,221 | +0.03(+0.08%) |
Jul 16, 2015 | 41.70 | 41.78 | 41.63 | 41.74 | 553,676 | +0.02(+0.04%) |
Jul 15, 2015 | 41.61 | 41.74 | 41.59 | 41.73 | 606,567 | +0.17(+0.42%) |
Jul 14, 2015 | 41.58 | 41.59 | 41.50 | 41.55 | 871,000 | -0.01(-0.02%) |
Jul 13, 2015 | 41.46 | 41.57 | 41.43 | 41.56 | 1,496,368 | -0.02(-0.04%) |
Jul 10, 2015 | 41.55 | 41.58 | 41.43 | 41.58 | 705,612 | -0.07(-0.17%) |
Jul 09, 2015 | 41.70 | 41.73 | 41.64 | 41.65 | 935,815 | -0.02(-0.04%) |
Jul 08, 2015 | 41.68 | 41.73 | 41.65 | 41.67 | 1,161,814 | -0.03(-0.08%) |
Jul 07, 2015 | 41.65 | 41.78 | 41.64 | 41.70 | 1,006,930 | +0.25(+0.61%) |
Jul 06, 2015 | 41.45 | 41.57 | 41.38 | 41.44 | 6,615,965 | +0.06(+0.15%) |
Jul 02, 2015 | 41.45 | 41.38 | 41.38 | 41.38 | 826,555 | -0.14(-0.33%) |