Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.19 | 41.97 | 40.91 | 41.57 | 9,228,783 | +0.94(+2.32%) |
Sep 29, 2015 | 40.34 | 41.56 | 40.26 | 40.63 | 9,954,847 | +0.59(+1.49%) |
Sep 28, 2015 | 41.74 | 42.39 | 39.87 | 40.03 | 9,758,342 | -2.03(-4.82%) |
Sep 25, 2015 | 41.62 | 42.38 | 41.13 | 42.06 | 9,628,685 | +0.70(+1.69%) |
Sep 24, 2015 | 41.05 | 41.94 | 40.55 | 41.36 | 8,363,505 | -0.01(-0.03%) |
Sep 23, 2015 | 41.18 | 42.22 | 40.96 | 41.38 | 9,107,652 | +0.41(+1.01%) |
Sep 22, 2015 | 40.79 | 41.46 | 40.58 | 40.96 | 7,881,975 | -0.33(-0.79%) |
Sep 21, 2015 | 41.79 | 42.25 | 41.16 | 41.29 | 7,532,848 | -0.15(-0.37%) |
Sep 18, 2015 | 41.30 | 42.15 | 41.22 | 41.44 | 12,717,371 | -0.47(-1.12%) |
Sep 17, 2015 | 41.49 | 42.61 | 41.03 | 41.91 | 8,789,271 | +0.20(+0.48%) |
Sep 16, 2015 | 42.50 | 42.52 | 40.95 | 41.71 | 15,779,195 | -0.79(-1.86%) |
Sep 15, 2015 | 42.05 | 42.69 | 41.53 | 42.50 | 8,443,883 | +0.49(+1.17%) |
Sep 14, 2015 | 43.36 | 43.36 | 41.93 | 42.01 | 8,435,905 | -1.51(-3.47%) |
Sep 11, 2015 | 43.23 | 43.74 | 42.81 | 43.51 | 7,730,661 | -0.03(-0.06%) |
Sep 10, 2015 | 42.64 | 43.98 | 42.61 | 43.54 | 10,390,626 | +0.91(+2.13%) |
Sep 09, 2015 | 42.33 | 43.51 | 42.23 | 42.64 | 12,969,310 | +0.56(+1.33%) |
Sep 08, 2015 | 41.22 | 42.32 | 41.05 | 42.08 | 10,737,919 | +1.64(+4.05%) |
Sep 04, 2015 | 40.52 | 40.44 | 40.44 | 40.44 | 9,141,710 | -0.65(-1.58%) |
Sep 03, 2015 | 40.85 | 41.85 | 40.85 | 41.09 | 10,124,700 | +0.27(+0.66%) |
Sep 02, 2015 | 40.30 | 40.84 | 39.46 | 40.82 | 11,166,909 | +1.11(+2.80%) |
Sep 01, 2015 | 40.14 | 40.33 | 39.18 | 39.70 | 13,896,742 | -1.34(-3.27%) |
Aug 31, 2015 | 40.60 | 42.11 | 40.26 | 41.04 | 13,482,295 | +0.24(+0.58%) |
Aug 28, 2015 | 40.70 | 41.36 | 40.32 | 40.81 | 11,112,762 | +0.45(+1.11%) |
Aug 27, 2015 | 41.93 | 41.99 | 39.19 | 40.36 | 16,118,236 | -0.35(-0.85%) |
Aug 26, 2015 | 40.79 | 40.89 | 39.04 | 40.71 | 13,154,576 | +0.86(+2.15%) |
Aug 25, 2015 | 42.01 | 42.19 | 39.80 | 39.85 | 14,366,670 | -0.63(-1.55%) |
Aug 24, 2015 | 38.53 | 41.81 | 35.75 | 40.48 | 15,835,209 | -1.81(-4.29%) |
Aug 21, 2015 | 44.96 | 45.05 | 42.26 | 42.29 | 18,193,118 | -4.23(-9.09%) |
Aug 20, 2015 | 46.76 | 47.41 | 46.41 | 46.52 | 8,606,042 | -0.43(-0.91%) |
Aug 19, 2015 | 47.97 | 47.98 | 46.58 | 46.94 | 8,721,765 | -1.11(-2.30%) |
Aug 18, 2015 | 48.16 | 48.42 | 47.48 | 48.05 | 5,751,453 | -0.17(-0.36%) |
Aug 17, 2015 | 46.83 | 48.32 | 46.74 | 48.22 | 6,814,746 | +1.11(+2.35%) |
Aug 14, 2015 | 48.00 | 48.20 | 46.88 | 47.12 | 8,865,891 | -1.08(-2.24%) |
Aug 13, 2015 | 48.62 | 49.46 | 47.84 | 48.20 | 12,980,466 | -0.35(-0.73%) |
Aug 12, 2015 | 48.42 | 48.96 | 47.42 | 48.55 | 12,695,975 | -0.17(-0.34%) |
Aug 11, 2015 | 47.12 | 48.85 | 46.76 | 48.72 | 10,965,244 | +0.99(+2.07%) |
Aug 10, 2015 | 45.63 | 47.75 | 45.49 | 47.73 | 12,236,377 | +2.48(+5.47%) |
Aug 07, 2015 | 45.04 | 45.44 | 44.58 | 45.25 | 5,712,301 | -0.18(-0.40%) |
Aug 06, 2015 | 44.62 | 45.60 | 44.27 | 45.43 | 7,377,597 | +0.59(+1.33%) |
Aug 05, 2015 | 45.22 | 45.65 | 44.36 | 44.84 | 11,303,579 | +0.27(+0.61%) |
Aug 04, 2015 | 44.78 | 45.04 | 44.04 | 44.57 | 8,660,997 | -0.16(-0.36%) |
Aug 03, 2015 | 45.34 | 45.88 | 44.62 | 44.72 | 7,706,801 | -0.65(-1.43%) |
Jul 31, 2015 | 44.38 | 45.82 | 44.25 | 45.37 | 10,124,982 | +1.22(+2.77%) |
Jul 30, 2015 | 44.58 | 44.58 | 43.16 | 44.15 | 13,385,697 | -1.24(-2.74%) |
Jul 29, 2015 | 44.66 | 45.48 | 43.86 | 45.39 | 10,443,973 | +0.67(+1.49%) |
Jul 28, 2015 | 44.28 | 44.84 | 43.66 | 44.73 | 7,260,150 | +0.47(+1.07%) |
Jul 27, 2015 | 44.84 | 44.84 | 43.83 | 44.25 | 8,503,518 | -0.91(-2.01%) |
Jul 24, 2015 | 45.46 | 45.70 | 44.78 | 45.16 | 8,313,550 | -0.01(-0.03%) |
Jul 23, 2015 | 45.90 | 46.04 | 44.99 | 45.17 | 7,967,370 | -0.65(-1.43%) |
Jul 22, 2015 | 45.57 | 46.85 | 45.22 | 45.83 | 8,922,948 | +0.24(+0.53%) |
Jul 21, 2015 | 45.75 | 46.28 | 45.38 | 45.59 | 6,003,493 | -0.17(-0.38%) |
Jul 20, 2015 | 46.55 | 46.83 | 45.72 | 45.76 | 8,165,917 | -0.94(-2.02%) |
Jul 17, 2015 | 46.23 | 46.73 | 45.88 | 46.70 | 7,749,687 | +0.33(+0.71%) |
Jul 16, 2015 | 45.16 | 46.84 | 45.13 | 46.37 | 10,512,273 | +1.56(+3.48%) |
Jul 15, 2015 | 45.37 | 45.68 | 44.52 | 44.81 | 9,114,942 | -0.77(-1.69%) |
Jul 14, 2015 | 46.65 | 46.93 | 45.44 | 45.58 | 12,175,346 | -0.38(-0.84%) |
Jul 13, 2015 | 45.79 | 46.64 | 45.18 | 45.97 | 13,737,178 | +0.70(+1.55%) |
Jul 10, 2015 | 44.34 | 45.42 | 44.32 | 45.26 | 8,792,152 | +1.20(+2.71%) |
Jul 09, 2015 | 44.37 | 44.54 | 43.89 | 44.07 | 8,695,903 | +0.09(+0.20%) |
Jul 08, 2015 | 44.03 | 45.01 | 43.55 | 43.98 | 10,505,247 | -0.46(-1.04%) |
Jul 07, 2015 | 44.93 | 45.46 | 43.89 | 44.44 | 16,393,940 | -0.47(-1.06%) |
Jul 06, 2015 | 44.09 | 45.16 | 43.72 | 44.91 | 10,606,959 | +0.43(+0.96%) |
Jul 02, 2015 | 44.46 | 44.49 | 44.49 | 44.49 | 8,740,011 | +0.17(+0.39%) |