Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.60 | 41.77 | 41.43 | 41.75 | 3,820,218 | +0.81(+1.98%) |
Sep 29, 2015 | 40.75 | 41.08 | 40.57 | 40.94 | 2,562,695 | +0.40(+1.00%) |
Sep 28, 2015 | 41.12 | 41.30 | 40.41 | 40.53 | 3,845,540 | -0.74(-1.79%) |
Sep 25, 2015 | 42.02 | 42.02 | 41.14 | 41.27 | 3,560,432 | -0.42(-1.01%) |
Sep 24, 2015 | 40.74 | 41.78 | 40.66 | 41.69 | 4,864,083 | +0.15(+0.35%) |
Sep 23, 2015 | 42.19 | 42.34 | 41.51 | 41.55 | 2,570,758 | -0.76(-1.80%) |
Sep 22, 2015 | 42.28 | 42.48 | 42.12 | 42.31 | 1,923,653 | -0.80(-1.86%) |
Sep 21, 2015 | 43.26 | 43.34 | 42.92 | 43.11 | 1,702,905 | -0.01(-0.02%) |
Sep 18, 2015 | 43.42 | 43.51 | 42.98 | 43.12 | 2,648,536 | -0.44(-1.00%) |
Sep 17, 2015 | 43.52 | 44.43 | 43.24 | 43.55 | 6,144,548 | -0.26(-0.59%) |
Sep 16, 2015 | 43.30 | 44.02 | 43.14 | 43.81 | 4,438,789 | +1.16(+2.71%) |
Sep 15, 2015 | 42.41 | 42.74 | 42.21 | 42.66 | 1,852,427 | +0.40(+0.96%) |
Sep 14, 2015 | 41.94 | 42.31 | 41.80 | 42.25 | 1,802,111 | +0.23(+0.54%) |
Sep 11, 2015 | 42.02 | 42.28 | 41.87 | 42.02 | 1,163,221 | -0.12(-0.29%) |
Sep 10, 2015 | 41.78 | 42.32 | 41.64 | 42.15 | 2,303,955 | +0.33(+0.79%) |
Sep 09, 2015 | 42.63 | 42.79 | 41.78 | 41.81 | 1,950,941 | -0.33(-0.79%) |
Sep 08, 2015 | 42.17 | 42.27 | 41.97 | 42.15 | 2,165,065 | +0.65(+1.56%) |
Sep 04, 2015 | 41.77 | 41.50 | 41.50 | 41.50 | 3,006,102 | -0.74(-1.76%) |
Sep 03, 2015 | 42.11 | 42.81 | 41.98 | 42.24 | 3,471,037 | +0.23(+0.56%) |
Sep 02, 2015 | 41.91 | 42.11 | 41.41 | 42.01 | 4,166,814 | +0.51(+1.23%) |
Sep 01, 2015 | 41.55 | 42.21 | 41.38 | 41.50 | 4,727,737 | -1.30(-3.03%) |
Aug 31, 2015 | 42.03 | 42.85 | 41.61 | 42.79 | 4,125,858 | +0.34(+0.80%) |
Aug 28, 2015 | 42.17 | 42.75 | 41.94 | 42.45 | 3,148,214 | -0.01(-0.02%) |
Aug 27, 2015 | 41.28 | 42.49 | 41.18 | 42.46 | 6,549,071 | +1.59(+3.88%) |
Aug 26, 2015 | 40.83 | 40.94 | 39.85 | 40.87 | 7,030,159 | +0.84(+2.10%) |
Aug 25, 2015 | 40.39 | 41.26 | 40.02 | 40.03 | 5,839,644 | +0.43(+1.08%) |
Aug 24, 2015 | 38.96 | 40.33 | 37.53 | 39.60 | 12,375,741 | -1.31(-3.21%) |
Aug 21, 2015 | 41.65 | 42.01 | 40.89 | 40.92 | 5,519,469 | -1.48(-3.50%) |
Aug 20, 2015 | 42.41 | 42.70 | 42.24 | 42.40 | 3,355,426 | -0.70(-1.63%) |
Aug 19, 2015 | 43.77 | 43.77 | 42.99 | 43.10 | 4,993,156 | -0.81(-1.84%) |
Aug 18, 2015 | 43.73 | 44.04 | 43.66 | 43.91 | 4,006,694 | -0.13(-0.29%) |
Aug 17, 2015 | 43.63 | 44.14 | 43.58 | 44.04 | 1,468,761 | +0.08(+0.18%) |
Aug 14, 2015 | 43.99 | 44.33 | 43.91 | 43.96 | 1,239,228 | -0.02(-0.04%) |
Aug 13, 2015 | 44.45 | 44.63 | 43.94 | 43.98 | 2,585,040 | -0.54(-1.22%) |
Aug 12, 2015 | 44.85 | 44.85 | 43.96 | 44.52 | 3,774,537 | -0.34(-0.76%) |
Aug 11, 2015 | 45.57 | 45.57 | 44.75 | 44.86 | 3,358,133 | -1.17(-2.53%) |
Aug 10, 2015 | 45.69 | 46.12 | 45.56 | 46.02 | 2,006,374 | +0.45(+0.98%) |
Aug 07, 2015 | 45.07 | 45.66 | 45.07 | 45.58 | 2,237,626 | +0.41(+0.91%) |
Aug 06, 2015 | 45.17 | 45.29 | 45.09 | 45.17 | 2,074,940 | +0.06(+0.14%) |
Aug 05, 2015 | 45.84 | 45.86 | 45.04 | 45.10 | 2,921,395 | -0.59(-1.29%) |
Aug 04, 2015 | 45.69 | 45.95 | 45.54 | 45.69 | 2,458,437 | +0.08(+0.18%) |
Aug 03, 2015 | 45.39 | 45.66 | 45.26 | 45.61 | 3,831,002 | -0.01(-0.02%) |
Jul 31, 2015 | 45.29 | 45.70 | 45.16 | 45.62 | 4,072,413 | +1.02(+2.29%) |
Jul 30, 2015 | 44.43 | 44.72 | 43.91 | 44.60 | 2,940,854 | -0.08(-0.18%) |
Jul 29, 2015 | 44.48 | 45.03 | 44.34 | 44.68 | 2,505,092 | +0.27(+0.60%) |
Jul 28, 2015 | 44.26 | 44.48 | 44.11 | 44.41 | 4,776,815 | +0.43(+0.98%) |
Jul 27, 2015 | 44.27 | 44.37 | 43.89 | 43.98 | 3,578,172 | -0.54(-1.22%) |
Jul 24, 2015 | 45.04 | 45.05 | 44.46 | 44.53 | 5,992,219 | -0.79(-1.73%) |
Jul 23, 2015 | 45.24 | 45.56 | 45.09 | 45.31 | 4,232,904 | +0.04(+0.09%) |
Jul 22, 2015 | 45.94 | 46.05 | 45.17 | 45.27 | 4,131,816 | -1.09(-2.34%) |
Jul 21, 2015 | 46.47 | 46.61 | 46.30 | 46.36 | 1,493,079 | -0.04(-0.09%) |
Jul 20, 2015 | 46.23 | 46.58 | 46.06 | 46.40 | 1,828,357 | -0.02(-0.05%) |
Jul 17, 2015 | 46.32 | 46.74 | 46.15 | 46.42 | 2,833,602 | -0.35(-0.74%) |
Jul 16, 2015 | 46.95 | 46.98 | 46.73 | 46.77 | 1,850,455 | +0.15(+0.31%) |
Jul 15, 2015 | 46.87 | 47.04 | 46.53 | 46.62 | 1,494,303 | -0.32(-0.67%) |
Jul 14, 2015 | 46.74 | 47.09 | 46.56 | 46.94 | 1,636,794 | +0.28(+0.61%) |
Jul 13, 2015 | 46.67 | 46.76 | 46.46 | 46.66 | 1,915,703 | +0.17(+0.37%) |
Jul 10, 2015 | 46.35 | 46.78 | 46.28 | 46.49 | 1,929,548 | +0.59(+1.29%) |
Jul 09, 2015 | 46.07 | 46.36 | 45.89 | 45.89 | 2,150,657 | +0.28(+0.60%) |
Jul 08, 2015 | 45.84 | 46.06 | 45.60 | 45.62 | 3,423,507 | -0.68(-1.47%) |
Jul 07, 2015 | 45.75 | 46.41 | 45.22 | 46.30 | 4,127,165 | +0.11(+0.25%) |
Jul 06, 2015 | 45.82 | 46.38 | 45.74 | 46.19 | 2,815,591 | -0.50(-1.08%) |
Jul 02, 2015 | 46.12 | 46.69 | 46.69 | 46.69 | 4,228,253 | +0.74(+1.60%) |