Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.05 | 42.15 | 40.93 | 42.09 | 3,489,552 | +1.29(+3.16%) |
Sep 29, 2015 | 40.88 | 41.04 | 40.03 | 40.80 | 3,888,240 | -0.03(-0.08%) |
Sep 28, 2015 | 41.77 | 42.05 | 40.80 | 40.84 | 4,985,770 | -1.26(-2.99%) |
Sep 25, 2015 | 40.96 | 42.36 | 40.86 | 42.10 | 5,907,808 | +1.49(+3.67%) |
Sep 24, 2015 | 40.79 | 40.79 | 40.27 | 40.61 | 3,990,947 | -0.46(-1.13%) |
Sep 23, 2015 | 40.50 | 41.15 | 40.40 | 41.07 | 2,740,523 | +0.50(+1.24%) |
Sep 22, 2015 | 40.95 | 41.20 | 40.33 | 40.57 | 3,261,763 | -0.93(-2.24%) |
Sep 21, 2015 | 41.15 | 41.74 | 41.03 | 41.50 | 5,195,343 | +0.61(+1.49%) |
Sep 18, 2015 | 40.89 | 41.21 | 40.58 | 40.89 | 5,742,827 | -0.35(-0.84%) |
Sep 17, 2015 | 41.92 | 42.21 | 41.11 | 41.24 | 5,981,910 | -0.58(-1.39%) |
Sep 16, 2015 | 41.79 | 41.95 | 41.15 | 41.82 | 4,926,154 | -0.01(-0.03%) |
Sep 15, 2015 | 42.02 | 42.02 | 41.49 | 41.83 | 4,776,844 | -0.01(-0.02%) |
Sep 14, 2015 | 42.24 | 42.66 | 41.71 | 41.84 | 3,630,908 | -0.35(-0.82%) |
Sep 11, 2015 | 41.94 | 42.21 | 41.55 | 42.18 | 4,098,443 | +0.19(+0.46%) |
Sep 10, 2015 | 41.34 | 42.32 | 41.25 | 41.99 | 3,491,594 | +0.71(+1.71%) |
Sep 09, 2015 | 42.15 | 42.18 | 41.20 | 41.28 | 3,082,189 | -0.59(-1.42%) |
Sep 08, 2015 | 40.84 | 41.92 | 40.68 | 41.87 | 3,263,045 | +1.38(+3.40%) |
Sep 04, 2015 | 40.71 | 40.50 | 40.50 | 40.50 | 3,290,739 | -0.38(-0.93%) |
Sep 03, 2015 | 40.54 | 41.30 | 40.29 | 40.87 | 6,147,426 | +0.43(+1.06%) |
Sep 02, 2015 | 40.44 | 40.59 | 39.94 | 40.45 | 2,908,736 | +0.36(+0.89%) |
Sep 01, 2015 | 40.10 | 40.58 | 39.91 | 40.09 | 4,655,466 | -0.69(-1.70%) |
Aug 31, 2015 | 41.53 | 41.53 | 40.77 | 40.79 | 3,676,404 | -0.71(-1.72%) |
Aug 28, 2015 | 41.19 | 41.81 | 41.07 | 41.50 | 3,053,258 | +0.08(+0.19%) |
Aug 27, 2015 | 41.24 | 41.56 | 40.60 | 41.42 | 4,870,450 | +0.47(+1.15%) |
Aug 26, 2015 | 40.54 | 41.29 | 40.01 | 40.95 | 5,198,001 | +1.22(+3.06%) |
Aug 25, 2015 | 41.05 | 41.27 | 39.72 | 39.73 | 7,265,269 | -0.43(-1.07%) |
Aug 24, 2015 | 40.54 | 41.59 | 39.33 | 40.16 | 8,672,156 | -2.10(-4.98%) |
Aug 21, 2015 | 43.38 | 43.48 | 42.25 | 42.27 | 6,276,821 | -1.35(-3.10%) |
Aug 20, 2015 | 43.29 | 44.00 | 42.75 | 43.62 | 6,578,084 | +0.06(+0.13%) |
Aug 19, 2015 | 43.56 | 43.91 | 43.26 | 43.57 | 5,116,819 | -0.01(-0.03%) |
Aug 18, 2015 | 43.03 | 43.64 | 42.92 | 43.58 | 3,421,136 | +0.54(+1.27%) |
Aug 17, 2015 | 42.73 | 43.14 | 42.60 | 43.03 | 2,690,576 | +0.06(+0.15%) |
Aug 14, 2015 | 42.38 | 43.00 | 42.32 | 42.97 | 4,848,480 | +0.52(+1.24%) |
Aug 13, 2015 | 42.26 | 42.69 | 41.98 | 42.45 | 3,804,203 | +0.27(+0.65%) |
Aug 12, 2015 | 42.07 | 42.24 | 41.43 | 42.17 | 3,334,247 | -0.13(-0.30%) |
Aug 11, 2015 | 42.64 | 42.82 | 42.15 | 42.30 | 2,979,513 | -0.63(-1.46%) |
Aug 10, 2015 | 42.60 | 43.20 | 42.56 | 42.93 | 2,242,569 | +0.56(+1.33%) |
Aug 07, 2015 | 42.32 | 42.60 | 42.04 | 42.36 | 3,172,270 | +0.04(+0.11%) |
Aug 06, 2015 | 42.62 | 42.73 | 41.90 | 42.32 | 4,111,693 | -0.10(-0.23%) |
Aug 05, 2015 | 41.10 | 42.53 | 40.97 | 42.42 | 3,613,843 | +1.23(+2.99%) |
Aug 04, 2015 | 41.08 | 41.27 | 41.01 | 41.19 | 3,090,147 | +0.14(+0.33%) |
Aug 03, 2015 | 40.87 | 41.05 | 40.65 | 41.05 | 2,392,629 | +0.33(+0.81%) |
Jul 31, 2015 | 40.86 | 40.87 | 40.52 | 40.72 | 2,430,129 | -0.18(-0.44%) |
Jul 30, 2015 | 40.62 | 41.05 | 40.62 | 40.90 | 1,500,472 | +0.24(+0.59%) |
Jul 29, 2015 | 40.45 | 40.75 | 40.16 | 40.66 | 1,730,118 | +0.24(+0.60%) |
Jul 28, 2015 | 40.67 | 40.67 | 40.17 | 40.42 | 2,144,267 | -0.03(-0.07%) |
Jul 27, 2015 | 40.73 | 40.82 | 40.29 | 40.44 | 2,089,697 | -0.45(-1.10%) |
Jul 24, 2015 | 41.00 | 41.37 | 40.71 | 40.89 | 2,927,335 | -0.15(-0.36%) |
Jul 23, 2015 | 41.55 | 41.76 | 40.94 | 41.04 | 2,340,765 | -0.62(-1.48%) |
Jul 22, 2015 | 41.37 | 41.67 | 41.11 | 41.66 | 2,405,213 | +0.28(+0.69%) |
Jul 21, 2015 | 41.28 | 41.68 | 41.25 | 41.37 | 2,547,035 | +0.03(+0.08%) |
Jul 20, 2015 | 41.33 | 41.53 | 41.07 | 41.34 | 1,924,628 | -0.04(-0.09%) |
Jul 17, 2015 | 41.25 | 41.55 | 41.17 | 41.38 | 2,257,818 | -0.11(-0.26%) |
Jul 16, 2015 | 41.21 | 41.50 | 40.99 | 41.48 | 2,338,648 | +0.61(+1.49%) |
Jul 15, 2015 | 40.69 | 41.00 | 40.14 | 40.88 | 2,840,300 | +0.17(+0.41%) |
Jul 14, 2015 | 40.80 | 40.96 | 40.53 | 40.71 | 2,401,976 | -0.18(-0.44%) |
Jul 13, 2015 | 41.37 | 41.41 | 40.71 | 40.89 | 3,440,362 | -0.08(-0.21%) |
Jul 10, 2015 | 40.88 | 41.36 | 40.40 | 40.97 | 3,482,459 | +0.90(+2.25%) |
Jul 09, 2015 | 39.87 | 40.57 | 39.75 | 40.07 | 5,554,348 | +0.46(+1.16%) |
Jul 08, 2015 | 40.31 | 40.51 | 39.57 | 39.62 | 4,513,319 | -0.96(-2.36%) |
Jul 07, 2015 | 40.18 | 40.69 | 39.86 | 40.57 | 3,981,872 | +0.51(+1.27%) |
Jul 06, 2015 | 40.22 | 40.45 | 39.84 | 40.06 | 3,637,319 | -0.48(-1.18%) |
Jul 02, 2015 | 40.48 | 40.54 | 40.54 | 40.54 | 2,950,240 | +0.23(+0.58%) |