Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 43.21 | 43.33 | 42.43 | 43.12 | 5,973,198 | +1.28(+3.05%) |
Sep 29, 2015 | 42.35 | 42.37 | 41.46 | 41.84 | 5,131,943 | -0.36(-0.84%) |
Sep 28, 2015 | 43.85 | 43.94 | 41.72 | 42.20 | 6,343,057 | -1.79(-4.06%) |
Sep 25, 2015 | 44.60 | 44.78 | 43.73 | 43.99 | 4,596,653 | -0.16(-0.35%) |
Sep 24, 2015 | 44.10 | 44.36 | 43.85 | 44.14 | 5,750,938 | -0.54(-1.20%) |
Sep 23, 2015 | 44.08 | 44.74 | 43.20 | 44.68 | 7,785,038 | +1.48(+3.43%) |
Sep 22, 2015 | 45.13 | 45.16 | 42.99 | 43.20 | 11,510,289 | -2.51(-5.49%) |
Sep 21, 2015 | 45.68 | 45.99 | 45.21 | 45.70 | 7,901,563 | +0.53(+1.17%) |
Sep 18, 2015 | 45.75 | 45.76 | 45.07 | 45.17 | 9,672,069 | -0.58(-1.27%) |
Sep 17, 2015 | 45.77 | 46.45 | 45.51 | 45.76 | 4,127,683 | -0.11(-0.25%) |
Sep 16, 2015 | 45.61 | 45.95 | 45.28 | 45.87 | 4,189,523 | +0.81(+1.79%) |
Sep 15, 2015 | 44.59 | 45.25 | 44.33 | 45.06 | 4,331,729 | +0.49(+1.09%) |
Sep 14, 2015 | 44.08 | 44.97 | 44.05 | 44.58 | 4,411,129 | +0.00(+0.00%) |
Sep 11, 2015 | 43.73 | 44.59 | 43.67 | 44.58 | 2,883,540 | +0.57(+1.30%) |
Sep 10, 2015 | 43.93 | 44.24 | 43.59 | 44.00 | 3,551,241 | +0.16(+0.38%) |
Sep 09, 2015 | 44.13 | 44.64 | 43.73 | 43.84 | 3,462,152 | -0.13(-0.30%) |
Sep 08, 2015 | 43.32 | 43.97 | 43.16 | 43.97 | 4,524,054 | +1.52(+3.58%) |
Sep 04, 2015 | 42.35 | 42.45 | 42.45 | 42.45 | 3,693,851 | -0.41(-0.95%) |
Sep 03, 2015 | 43.24 | 43.55 | 42.72 | 42.86 | 3,410,555 | -0.03(-0.08%) |
Sep 02, 2015 | 42.22 | 42.89 | 41.96 | 42.89 | 4,533,922 | +1.44(+3.47%) |
Sep 01, 2015 | 41.74 | 42.09 | 41.14 | 41.45 | 5,893,443 | -1.26(-2.95%) |
Aug 31, 2015 | 42.88 | 43.18 | 42.54 | 42.71 | 4,062,197 | -0.23(-0.55%) |
Aug 28, 2015 | 42.75 | 43.08 | 42.55 | 42.95 | 4,107,999 | -0.21(-0.48%) |
Aug 27, 2015 | 42.54 | 43.22 | 42.16 | 43.15 | 6,369,162 | +0.77(+1.82%) |
Aug 26, 2015 | 42.32 | 42.51 | 41.10 | 42.38 | 6,827,202 | +1.31(+3.19%) |
Aug 25, 2015 | 42.01 | 42.46 | 41.05 | 41.07 | 9,151,380 | +0.75(+1.85%) |
Aug 24, 2015 | 40.38 | 41.97 | 38.80 | 40.33 | 9,657,054 | -1.65(-3.93%) |
Aug 21, 2015 | 42.91 | 43.12 | 41.87 | 41.97 | 7,409,343 | -1.34(-3.10%) |
Aug 20, 2015 | 44.72 | 44.77 | 43.28 | 43.32 | 5,974,456 | -2.06(-4.53%) |
Aug 19, 2015 | 45.19 | 45.71 | 45.05 | 45.37 | 2,616,305 | -0.17(-0.38%) |
Aug 18, 2015 | 45.67 | 45.78 | 45.41 | 45.55 | 2,180,371 | -0.08(-0.17%) |
Aug 17, 2015 | 45.08 | 45.78 | 45.04 | 45.63 | 2,606,010 | +0.39(+0.86%) |
Aug 14, 2015 | 45.06 | 45.31 | 44.85 | 45.24 | 2,577,925 | +0.28(+0.63%) |
Aug 13, 2015 | 44.39 | 45.24 | 44.26 | 44.95 | 3,935,548 | +0.82(+1.86%) |
Aug 12, 2015 | 44.67 | 44.73 | 43.92 | 44.13 | 4,659,453 | -0.89(-1.97%) |
Aug 11, 2015 | 44.79 | 45.14 | 44.57 | 45.02 | 4,126,151 | -0.20(-0.44%) |
Aug 10, 2015 | 45.55 | 45.73 | 45.05 | 45.22 | 4,422,411 | +0.25(+0.56%) |
Aug 07, 2015 | 44.99 | 45.06 | 44.48 | 44.97 | 4,032,668 | +0.03(+0.08%) |
Aug 06, 2015 | 45.69 | 45.77 | 44.72 | 44.94 | 4,795,315 | -0.47(-1.03%) |
Aug 05, 2015 | 45.19 | 45.79 | 45.13 | 45.40 | 4,318,084 | +0.66(+1.47%) |
Aug 04, 2015 | 45.24 | 45.33 | 44.58 | 44.75 | 3,941,936 | -0.30(-0.67%) |
Aug 03, 2015 | 45.85 | 45.88 | 44.75 | 45.05 | 4,727,866 | -0.92(-2.01%) |
Jul 31, 2015 | 46.24 | 46.63 | 45.85 | 45.97 | 6,410,713 | +1.22(+2.72%) |
Jul 30, 2015 | 44.48 | 44.86 | 44.13 | 44.75 | 3,377,986 | -0.19(-0.42%) |
Jul 29, 2015 | 44.71 | 45.25 | 44.67 | 44.94 | 3,937,240 | +0.66(+1.48%) |
Jul 28, 2015 | 43.85 | 44.32 | 43.72 | 44.29 | 2,897,587 | +0.42(+0.96%) |
Jul 27, 2015 | 43.93 | 44.09 | 43.59 | 43.87 | 2,770,689 | -0.23(-0.53%) |
Jul 24, 2015 | 44.58 | 44.69 | 43.85 | 44.10 | 3,057,527 | -0.60(-1.33%) |
Jul 23, 2015 | 45.13 | 45.22 | 44.60 | 44.69 | 2,641,560 | -0.48(-1.07%) |
Jul 22, 2015 | 44.75 | 45.20 | 44.73 | 45.18 | 2,627,378 | +0.35(+0.79%) |
Jul 21, 2015 | 45.19 | 45.26 | 44.62 | 44.82 | 2,872,035 | -0.16(-0.36%) |
Jul 20, 2015 | 45.15 | 45.19 | 44.88 | 44.99 | 3,432,069 | +0.04(+0.10%) |
Jul 17, 2015 | 44.99 | 45.14 | 44.87 | 44.94 | 3,331,752 | -0.09(-0.21%) |
Jul 16, 2015 | 45.14 | 45.20 | 44.79 | 45.04 | 4,146,726 | +0.32(+0.71%) |
Jul 15, 2015 | 45.00 | 45.08 | 44.60 | 44.72 | 4,137,921 | -0.31(-0.69%) |
Jul 14, 2015 | 45.03 | 45.20 | 44.88 | 45.03 | 3,160,270 | +0.32(+0.71%) |
Jul 13, 2015 | 44.50 | 44.95 | 44.48 | 44.71 | 5,109,460 | +1.08(+2.47%) |
Jul 10, 2015 | 43.57 | 43.79 | 43.26 | 43.63 | 5,180,673 | +1.19(+2.80%) |
Jul 09, 2015 | 43.09 | 43.15 | 42.42 | 42.44 | 3,156,407 | +0.23(+0.55%) |
Jul 08, 2015 | 42.79 | 42.88 | 42.20 | 42.21 | 4,633,711 | -1.10(-2.53%) |
Jul 07, 2015 | 42.55 | 43.36 | 41.90 | 43.30 | 4,623,083 | +0.72(+1.70%) |
Jul 06, 2015 | 42.66 | 43.10 | 42.28 | 42.58 | 3,978,327 | -0.43(-1.00%) |
Jul 02, 2015 | 43.03 | 43.01 | 43.01 | 43.01 | 3,355,136 | +0.20(+0.46%) |