Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.75 | 42.54 | 41.47 | 42.14 | 9,104,715 | +0.95(+2.32%) |
Sep 29, 2015 | 40.89 | 42.13 | 40.81 | 41.18 | 9,821,019 | +0.60(+1.49%) |
Sep 28, 2015 | 42.31 | 42.97 | 40.41 | 40.58 | 9,627,155 | -2.05(-4.82%) |
Sep 25, 2015 | 42.19 | 42.96 | 41.70 | 42.63 | 9,499,241 | +0.71(+1.69%) |
Sep 24, 2015 | 41.61 | 42.52 | 41.10 | 41.93 | 8,251,070 | -0.01(-0.03%) |
Sep 23, 2015 | 41.74 | 42.80 | 41.52 | 41.94 | 8,985,212 | +0.42(+1.01%) |
Sep 22, 2015 | 41.34 | 42.02 | 41.13 | 41.52 | 7,776,013 | -0.33(-0.79%) |
Sep 21, 2015 | 42.36 | 42.82 | 41.72 | 41.85 | 7,431,579 | -0.15(-0.37%) |
Sep 18, 2015 | 41.86 | 42.73 | 41.78 | 42.00 | 12,546,404 | -0.48(-1.12%) |
Sep 17, 2015 | 42.05 | 43.20 | 41.59 | 42.48 | 8,671,111 | +0.20(+0.48%) |
Sep 16, 2015 | 43.08 | 43.10 | 41.51 | 42.28 | 15,567,066 | -0.80(-1.86%) |
Sep 15, 2015 | 42.63 | 43.27 | 42.09 | 43.08 | 8,330,367 | +0.50(+1.17%) |
Sep 14, 2015 | 43.95 | 43.95 | 42.50 | 42.58 | 8,322,496 | -1.53(-3.47%) |
Sep 11, 2015 | 43.82 | 44.33 | 43.39 | 44.11 | 7,626,733 | -0.03(-0.06%) |
Sep 10, 2015 | 43.22 | 44.58 | 43.19 | 44.13 | 10,250,938 | +0.92(+2.13%) |
Sep 09, 2015 | 42.91 | 44.10 | 42.81 | 43.22 | 12,794,956 | +0.57(+1.33%) |
Sep 08, 2015 | 41.78 | 42.90 | 41.61 | 42.65 | 10,593,562 | +1.66(+4.05%) |
Sep 04, 2015 | 41.07 | 40.99 | 40.99 | 40.99 | 9,018,813 | -0.66(-1.58%) |
Sep 03, 2015 | 41.41 | 42.42 | 41.41 | 41.65 | 9,988,588 | +0.27(+0.66%) |
Sep 02, 2015 | 40.85 | 41.39 | 40.00 | 41.37 | 11,016,786 | +1.13(+2.80%) |
Sep 01, 2015 | 40.69 | 40.87 | 39.72 | 40.24 | 13,709,920 | -1.36(-3.27%) |
Aug 31, 2015 | 41.15 | 42.68 | 40.81 | 41.60 | 13,301,045 | +0.24(+0.58%) |
Aug 28, 2015 | 41.25 | 41.92 | 40.87 | 41.37 | 10,963,366 | +0.46(+1.11%) |
Aug 27, 2015 | 42.50 | 42.56 | 39.73 | 40.91 | 15,901,549 | -0.35(-0.85%) |
Aug 26, 2015 | 41.34 | 41.45 | 39.57 | 41.26 | 12,977,731 | +0.87(+2.15%) |
Aug 25, 2015 | 42.58 | 42.77 | 40.35 | 40.39 | 14,173,530 | -0.64(-1.55%) |
Aug 24, 2015 | 39.06 | 42.38 | 36.23 | 41.03 | 15,622,327 | -1.84(-4.29%) |
Aug 21, 2015 | 45.57 | 45.66 | 42.84 | 42.87 | 17,948,536 | -4.28(-9.09%) |
Aug 20, 2015 | 47.40 | 48.05 | 47.04 | 47.15 | 8,490,346 | -0.43(-0.91%) |
Aug 19, 2015 | 48.62 | 48.64 | 47.21 | 47.58 | 8,604,513 | -1.12(-2.30%) |
Aug 18, 2015 | 48.82 | 49.08 | 48.13 | 48.71 | 5,674,133 | -0.18(-0.36%) |
Aug 17, 2015 | 47.47 | 48.98 | 47.37 | 48.88 | 6,723,132 | +1.12(+2.35%) |
Aug 14, 2015 | 48.65 | 48.86 | 47.52 | 47.76 | 8,746,701 | -1.09(-2.24%) |
Aug 13, 2015 | 49.28 | 50.13 | 48.50 | 48.85 | 12,805,962 | -0.36(-0.73%) |
Aug 12, 2015 | 49.08 | 49.62 | 48.07 | 49.21 | 12,525,296 | -0.17(-0.34%) |
Aug 11, 2015 | 47.76 | 49.52 | 47.40 | 49.38 | 10,817,832 | +1.00(+2.07%) |
Aug 10, 2015 | 46.25 | 48.40 | 46.11 | 48.38 | 12,071,876 | +2.51(+5.47%) |
Aug 07, 2015 | 45.66 | 46.06 | 45.19 | 45.87 | 5,635,507 | -0.18(-0.40%) |
Aug 06, 2015 | 45.23 | 46.22 | 44.88 | 46.05 | 7,278,415 | +0.60(+1.33%) |
Aug 05, 2015 | 45.83 | 46.27 | 44.97 | 45.45 | 11,151,619 | +0.27(+0.61%) |
Aug 04, 2015 | 45.39 | 45.66 | 44.64 | 45.17 | 8,544,562 | -0.16(-0.36%) |
Aug 03, 2015 | 45.96 | 46.50 | 45.23 | 45.33 | 7,603,194 | -0.66(-1.43%) |
Jul 31, 2015 | 44.98 | 46.44 | 44.85 | 45.99 | 9,988,866 | +1.24(+2.77%) |
Jul 30, 2015 | 45.18 | 45.18 | 43.75 | 44.75 | 13,205,746 | -1.26(-2.74%) |
Jul 29, 2015 | 45.27 | 46.10 | 44.46 | 46.01 | 10,303,570 | +0.68(+1.49%) |
Jul 28, 2015 | 44.88 | 45.46 | 44.25 | 45.34 | 7,162,549 | +0.48(+1.07%) |
Jul 27, 2015 | 45.45 | 45.45 | 44.42 | 44.86 | 8,389,201 | -0.92(-2.01%) |
Jul 24, 2015 | 46.08 | 46.32 | 45.39 | 45.78 | 8,201,787 | -0.01(-0.03%) |
Jul 23, 2015 | 46.53 | 46.67 | 45.60 | 45.79 | 7,860,261 | -0.66(-1.42%) |
Jul 22, 2015 | 46.19 | 47.49 | 45.84 | 46.45 | 8,802,992 | +0.24(+0.53%) |
Jul 21, 2015 | 46.37 | 46.91 | 46.00 | 46.21 | 5,922,785 | -0.17(-0.38%) |
Jul 20, 2015 | 47.18 | 47.47 | 46.34 | 46.38 | 8,056,139 | -0.95(-2.02%) |
Jul 17, 2015 | 46.86 | 47.37 | 46.50 | 47.34 | 7,645,504 | +0.33(+0.71%) |
Jul 16, 2015 | 45.78 | 47.48 | 45.75 | 47.00 | 10,370,952 | +1.58(+3.48%) |
Jul 15, 2015 | 45.99 | 46.30 | 45.13 | 45.42 | 8,992,406 | -0.78(-1.69%) |
Jul 14, 2015 | 47.29 | 47.57 | 46.06 | 46.20 | 12,011,667 | -0.39(-0.84%) |
Jul 13, 2015 | 46.41 | 47.27 | 45.80 | 46.59 | 13,552,503 | +0.71(+1.55%) |
Jul 10, 2015 | 44.94 | 46.04 | 44.92 | 45.88 | 8,673,955 | +1.21(+2.71%) |
Jul 09, 2015 | 44.97 | 45.15 | 44.49 | 44.67 | 8,579,000 | +0.09(+0.20%) |
Jul 08, 2015 | 44.63 | 45.62 | 44.15 | 44.58 | 10,364,020 | -0.47(-1.04%) |
Jul 07, 2015 | 45.55 | 46.08 | 44.49 | 45.04 | 16,173,548 | -0.48(-1.06%) |
Jul 06, 2015 | 44.69 | 45.78 | 44.31 | 45.53 | 10,464,365 | +0.43(+0.96%) |
Jul 02, 2015 | 45.07 | 45.09 | 45.09 | 45.09 | 8,622,515 | +0.17(+0.39%) |