Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 40.90 | 41.76 | 40.79 | 41.50 | 1,852,581 | +1.30(+3.24%) |
Sep 29, 2015 | 40.24 | 40.73 | 39.07 | 40.20 | 3,283,284 | -0.02(-0.05%) |
Sep 28, 2015 | 42.30 | 42.93 | 40.21 | 40.22 | 2,687,661 | -2.52(-5.89%) |
Sep 25, 2015 | 42.54 | 42.86 | 42.02 | 42.74 | 2,063,168 | +0.71(+1.70%) |
Sep 24, 2015 | 40.18 | 42.19 | 39.78 | 42.02 | 3,045,969 | +1.46(+3.61%) |
Sep 23, 2015 | 40.95 | 41.02 | 39.77 | 40.56 | 1,770,981 | -0.33(-0.81%) |
Sep 22, 2015 | 41.43 | 41.61 | 40.27 | 40.89 | 2,391,249 | -1.39(-3.28%) |
Sep 21, 2015 | 43.00 | 43.51 | 42.04 | 42.28 | 2,026,126 | -0.24(-0.56%) |
Sep 18, 2015 | 43.67 | 44.13 | 42.37 | 42.52 | 3,107,399 | -2.10(-4.71%) |
Sep 17, 2015 | 44.07 | 45.37 | 43.71 | 44.62 | 2,243,098 | +0.63(+1.43%) |
Sep 16, 2015 | 43.28 | 44.25 | 43.28 | 43.99 | 1,280,088 | +0.71(+1.65%) |
Sep 15, 2015 | 42.09 | 43.43 | 41.99 | 43.28 | 1,287,510 | +1.46(+3.50%) |
Sep 14, 2015 | 42.75 | 42.75 | 41.52 | 41.81 | 1,669,403 | -0.76(-1.79%) |
Sep 11, 2015 | 41.43 | 42.73 | 41.43 | 42.57 | 1,790,508 | +0.72(+1.73%) |
Sep 10, 2015 | 41.74 | 42.08 | 41.28 | 41.85 | 1,566,069 | +0.05(+0.11%) |
Sep 09, 2015 | 42.22 | 42.87 | 41.70 | 41.80 | 2,160,087 | +0.07(+0.16%) |
Sep 08, 2015 | 41.00 | 41.84 | 40.54 | 41.74 | 1,594,586 | +1.58(+3.93%) |
Sep 04, 2015 | 41.20 | 40.16 | 40.16 | 40.16 | 2,073,555 | -1.54(-3.69%) |
Sep 03, 2015 | 41.57 | 42.27 | 41.40 | 41.70 | 1,855,494 | +0.41(+0.99%) |
Sep 02, 2015 | 41.13 | 41.42 | 40.40 | 41.29 | 1,937,328 | +0.70(+1.73%) |
Sep 01, 2015 | 40.60 | 41.50 | 40.13 | 40.59 | 1,764,285 | -1.34(-3.19%) |
Aug 31, 2015 | 41.66 | 42.56 | 41.21 | 41.93 | 1,738,465 | +0.01(+0.02%) |
Aug 28, 2015 | 40.94 | 42.13 | 40.94 | 41.92 | 1,450,713 | +0.50(+1.22%) |
Aug 27, 2015 | 39.57 | 41.68 | 39.46 | 41.42 | 2,437,894 | +2.27(+5.80%) |
Aug 26, 2015 | 39.41 | 39.41 | 37.34 | 39.14 | 4,293,312 | +0.97(+2.54%) |
Aug 25, 2015 | 39.99 | 40.56 | 38.05 | 38.18 | 3,585,243 | -0.47(-1.20%) |
Aug 24, 2015 | 37.84 | 40.60 | 37.09 | 38.64 | 4,419,774 | -1.53(-3.81%) |
Aug 21, 2015 | 41.40 | 41.60 | 39.16 | 40.17 | 3,526,461 | -2.12(-5.01%) |
Aug 20, 2015 | 43.39 | 43.39 | 41.95 | 42.29 | 2,601,585 | -1.27(-2.92%) |
Aug 19, 2015 | 44.04 | 44.20 | 43.46 | 43.56 | 1,982,048 | -0.63(-1.42%) |
Aug 18, 2015 | 44.06 | 45.32 | 44.06 | 44.19 | 2,575,766 | -0.37(-0.83%) |
Aug 17, 2015 | 41.90 | 45.04 | 41.82 | 44.56 | 5,521,460 | +2.69(+6.42%) |
Aug 14, 2015 | 40.86 | 42.04 | 40.83 | 41.87 | 1,895,958 | +0.66(+1.59%) |
Aug 13, 2015 | 41.51 | 41.83 | 40.35 | 41.22 | 1,788,360 | -0.02(-0.05%) |
Aug 12, 2015 | 39.36 | 41.26 | 38.78 | 41.23 | 3,401,386 | +1.67(+4.23%) |
Aug 11, 2015 | 41.26 | 41.27 | 39.51 | 39.56 | 2,785,840 | -2.45(-5.83%) |
Aug 10, 2015 | 40.14 | 42.19 | 40.14 | 42.01 | 3,581,710 | +1.93(+4.81%) |
Aug 07, 2015 | 42.01 | 42.54 | 40.05 | 40.09 | 2,543,277 | -2.17(-5.13%) |
Aug 06, 2015 | 41.78 | 42.39 | 41.03 | 42.25 | 2,973,779 | +0.60(+1.44%) |
Aug 05, 2015 | 42.75 | 43.65 | 41.61 | 41.65 | 3,976,225 | -1.18(-2.75%) |
Aug 04, 2015 | 42.00 | 43.31 | 41.06 | 42.83 | 6,231,122 | +1.64(+3.99%) |
Aug 03, 2015 | 41.19 | 42.06 | 41.02 | 41.19 | 4,392,487 | -0.08(-0.18%) |
Jul 31, 2015 | 40.75 | 41.80 | 40.74 | 41.26 | 3,523,840 | +0.51(+1.26%) |
Jul 30, 2015 | 39.72 | 40.91 | 39.38 | 40.75 | 2,737,957 | +0.85(+2.12%) |
Jul 29, 2015 | 39.24 | 40.20 | 39.24 | 39.90 | 1,875,439 | +0.62(+1.57%) |
Jul 28, 2015 | 38.57 | 40.17 | 38.19 | 39.29 | 2,111,007 | +0.73(+1.90%) |
Jul 27, 2015 | 38.19 | 39.15 | 37.76 | 38.56 | 1,920,349 | +0.00(+0.00%) |
Jul 24, 2015 | 38.95 | 39.17 | 38.50 | 38.56 | 3,909,261 | -0.52(-1.34%) |
Jul 23, 2015 | 39.68 | 40.08 | 38.27 | 39.08 | 4,656,119 | -1.08(-2.70%) |
Jul 22, 2015 | 38.98 | 40.22 | 38.20 | 40.16 | 3,252,086 | +1.11(+2.85%) |
Jul 21, 2015 | 39.91 | 40.39 | 38.93 | 39.05 | 2,612,335 | -0.98(-2.44%) |
Jul 20, 2015 | 42.23 | 43.03 | 39.69 | 40.03 | 3,250,263 | -1.97(-4.68%) |
Jul 17, 2015 | 43.17 | 44.14 | 41.94 | 41.99 | 4,309,250 | +0.76(+1.84%) |
Jul 16, 2015 | 40.94 | 42.38 | 40.90 | 41.23 | 2,535,506 | +0.45(+1.09%) |
Jul 15, 2015 | 42.04 | 42.15 | 40.68 | 40.79 | 4,070,076 | +0.36(+0.89%) |
Jul 14, 2015 | 40.16 | 40.55 | 39.79 | 40.43 | 3,155,632 | +0.30(+0.76%) |
Jul 13, 2015 | 40.56 | 40.70 | 39.98 | 40.12 | 2,578,961 | -0.16(-0.40%) |
Jul 10, 2015 | 40.15 | 40.56 | 40.00 | 40.28 | 2,436,080 | +0.57(+1.44%) |
Jul 09, 2015 | 40.76 | 40.85 | 39.55 | 39.71 | 3,812,813 | -0.40(-0.99%) |
Jul 08, 2015 | 41.61 | 41.68 | 40.09 | 40.11 | 3,530,253 | -1.87(-4.46%) |
Jul 07, 2015 | 41.46 | 42.53 | 40.82 | 41.99 | 2,031,046 | +0.53(+1.28%) |
Jul 06, 2015 | 41.80 | 42.05 | 40.96 | 41.45 | 1,775,308 | -0.65(-1.53%) |
Jul 02, 2015 | 41.74 | 42.10 | 42.10 | 42.10 | 2,851,572 | +0.20(+0.48%) |