Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.18 | 41.96 | 40.90 | 41.56 | 9,231,877 | +0.94(+2.32%) |
Sep 29, 2015 | 40.33 | 41.55 | 40.25 | 40.62 | 9,958,185 | +0.59(+1.49%) |
Sep 28, 2015 | 41.72 | 42.38 | 39.86 | 40.02 | 9,761,614 | -2.03(-4.82%) |
Sep 25, 2015 | 41.60 | 42.37 | 41.12 | 42.05 | 9,631,913 | +0.70(+1.69%) |
Sep 24, 2015 | 41.04 | 41.93 | 40.53 | 41.35 | 8,366,309 | -0.01(-0.03%) |
Sep 23, 2015 | 41.17 | 42.21 | 40.95 | 41.36 | 9,110,705 | +0.41(+1.01%) |
Sep 22, 2015 | 40.78 | 41.45 | 40.57 | 40.95 | 7,884,618 | -0.32(-0.79%) |
Sep 21, 2015 | 41.78 | 42.23 | 41.14 | 41.27 | 7,535,373 | -0.15(-0.37%) |
Sep 18, 2015 | 41.29 | 42.14 | 41.20 | 41.43 | 12,721,634 | -0.47(-1.12%) |
Sep 17, 2015 | 41.47 | 42.60 | 41.02 | 41.90 | 8,792,217 | +0.20(+0.48%) |
Sep 16, 2015 | 42.49 | 42.51 | 40.94 | 41.69 | 15,784,485 | -0.79(-1.86%) |
Sep 15, 2015 | 42.04 | 42.68 | 41.52 | 42.48 | 8,446,714 | +0.49(+1.17%) |
Sep 14, 2015 | 43.35 | 43.35 | 41.92 | 41.99 | 8,438,733 | -1.51(-3.47%) |
Sep 11, 2015 | 43.22 | 43.72 | 42.79 | 43.50 | 7,733,253 | -0.03(-0.06%) |
Sep 10, 2015 | 42.62 | 43.97 | 42.59 | 43.53 | 10,394,109 | +0.91(+2.13%) |
Sep 09, 2015 | 42.32 | 43.49 | 42.22 | 42.62 | 12,973,658 | +0.56(+1.33%) |
Sep 08, 2015 | 41.20 | 42.31 | 41.04 | 42.06 | 10,741,518 | +1.64(+4.05%) |
Sep 04, 2015 | 40.51 | 40.42 | 40.42 | 40.42 | 9,144,775 | -0.65(-1.58%) |
Sep 03, 2015 | 40.84 | 41.83 | 40.84 | 41.07 | 10,128,094 | +0.27(+0.66%) |
Sep 02, 2015 | 40.29 | 40.82 | 39.45 | 40.80 | 11,170,653 | +1.11(+2.81%) |
Sep 01, 2015 | 40.13 | 40.31 | 39.17 | 39.69 | 13,901,400 | -1.34(-3.27%) |
Aug 31, 2015 | 40.58 | 42.10 | 40.25 | 41.03 | 13,486,815 | +0.24(+0.58%) |
Aug 28, 2015 | 40.69 | 41.34 | 40.30 | 40.80 | 11,116,487 | +0.45(+1.11%) |
Aug 27, 2015 | 41.92 | 41.98 | 39.18 | 40.35 | 16,123,639 | -0.35(-0.85%) |
Aug 26, 2015 | 40.78 | 40.88 | 39.03 | 40.69 | 13,158,986 | +0.86(+2.15%) |
Aug 25, 2015 | 41.99 | 42.18 | 39.79 | 39.83 | 14,371,486 | -0.63(-1.55%) |
Aug 24, 2015 | 38.52 | 41.80 | 35.73 | 40.46 | 15,840,517 | -1.81(-4.29%) |
Aug 21, 2015 | 44.94 | 45.03 | 42.25 | 42.28 | 18,199,216 | -4.22(-9.09%) |
Aug 20, 2015 | 46.74 | 47.39 | 46.40 | 46.50 | 8,608,927 | -0.43(-0.91%) |
Aug 19, 2015 | 47.95 | 47.97 | 46.56 | 46.93 | 8,724,688 | -1.11(-2.30%) |
Aug 18, 2015 | 48.15 | 48.40 | 47.47 | 48.04 | 5,753,381 | -0.17(-0.36%) |
Aug 17, 2015 | 46.81 | 48.30 | 46.72 | 48.21 | 6,817,031 | +1.11(+2.35%) |
Aug 14, 2015 | 47.98 | 48.19 | 46.87 | 47.10 | 8,868,863 | -1.08(-2.24%) |
Aug 13, 2015 | 48.60 | 49.44 | 47.83 | 48.18 | 12,984,817 | -0.35(-0.73%) |
Aug 12, 2015 | 48.41 | 48.94 | 47.41 | 48.53 | 12,700,232 | -0.17(-0.34%) |
Aug 11, 2015 | 47.10 | 48.84 | 46.74 | 48.70 | 10,968,920 | +0.99(+2.07%) |
Aug 10, 2015 | 45.62 | 47.74 | 45.48 | 47.71 | 12,240,479 | +2.48(+5.47%) |
Aug 07, 2015 | 45.03 | 45.43 | 44.56 | 45.23 | 5,714,216 | -0.18(-0.40%) |
Aug 06, 2015 | 44.61 | 45.59 | 44.26 | 45.41 | 7,380,070 | +0.59(+1.33%) |
Aug 05, 2015 | 45.20 | 45.64 | 44.35 | 44.82 | 11,307,369 | +0.27(+0.61%) |
Aug 04, 2015 | 44.76 | 45.03 | 44.02 | 44.55 | 8,663,901 | -0.16(-0.36%) |
Aug 03, 2015 | 45.32 | 45.86 | 44.61 | 44.71 | 7,709,384 | -0.65(-1.43%) |
Jul 31, 2015 | 44.36 | 45.80 | 44.23 | 45.36 | 10,128,376 | +1.22(+2.77%) |
Jul 30, 2015 | 44.56 | 44.56 | 43.15 | 44.14 | 13,390,185 | -1.24(-2.74%) |
Jul 29, 2015 | 44.64 | 45.46 | 43.85 | 45.38 | 10,447,475 | +0.67(+1.49%) |
Jul 28, 2015 | 44.27 | 44.83 | 43.64 | 44.71 | 7,262,584 | +0.47(+1.07%) |
Jul 27, 2015 | 44.82 | 44.82 | 43.81 | 44.24 | 8,506,369 | -0.91(-2.01%) |
Jul 24, 2015 | 45.44 | 45.68 | 44.77 | 45.15 | 8,316,337 | -0.01(-0.03%) |
Jul 23, 2015 | 45.89 | 46.03 | 44.97 | 45.16 | 7,970,041 | -0.65(-1.42%) |
Jul 22, 2015 | 45.56 | 46.84 | 45.21 | 45.81 | 8,925,939 | +0.24(+0.53%) |
Jul 21, 2015 | 45.73 | 46.27 | 45.37 | 45.57 | 6,005,505 | -0.17(-0.38%) |
Jul 20, 2015 | 46.53 | 46.82 | 45.70 | 45.74 | 8,168,655 | -0.94(-2.02%) |
Jul 17, 2015 | 46.22 | 46.72 | 45.86 | 46.68 | 7,752,285 | +0.33(+0.71%) |
Jul 16, 2015 | 45.15 | 46.83 | 45.12 | 46.35 | 10,515,798 | +1.56(+3.48%) |
Jul 15, 2015 | 45.36 | 45.66 | 44.51 | 44.80 | 9,117,998 | -0.77(-1.69%) |
Jul 14, 2015 | 46.64 | 46.91 | 45.43 | 45.56 | 12,179,428 | -0.38(-0.84%) |
Jul 13, 2015 | 45.77 | 46.62 | 45.17 | 45.95 | 13,741,784 | +0.70(+1.55%) |
Jul 10, 2015 | 44.32 | 45.41 | 44.30 | 45.25 | 8,795,100 | +1.20(+2.71%) |
Jul 09, 2015 | 44.36 | 44.53 | 43.87 | 44.05 | 8,698,818 | +0.09(+0.20%) |
Jul 08, 2015 | 44.02 | 44.99 | 43.54 | 43.96 | 10,508,769 | -0.46(-1.04%) |
Jul 07, 2015 | 44.92 | 45.45 | 43.87 | 44.42 | 16,399,436 | -0.47(-1.06%) |
Jul 06, 2015 | 44.07 | 45.15 | 43.70 | 44.90 | 10,610,515 | +0.43(+0.96%) |
Jul 02, 2015 | 44.44 | 44.47 | 44.47 | 44.47 | 8,742,941 | +0.17(+0.39%) |