Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.33 | 41.45 | 40.84 | 41.32 | 6,077,641 | +0.42(+1.03%) |
Sep 29, 2015 | 40.90 | 41.03 | 40.62 | 40.90 | 5,483,887 | +0.11(+0.27%) |
Sep 28, 2015 | 42.11 | 42.28 | 40.59 | 40.79 | 12,213,375 | -1.49(-3.52%) |
Sep 25, 2015 | 42.06 | 43.02 | 42.06 | 42.28 | 6,569,261 | +0.35(+0.84%) |
Sep 24, 2015 | 42.10 | 42.24 | 41.63 | 41.92 | 6,956,254 | -0.34(-0.80%) |
Sep 23, 2015 | 42.09 | 42.31 | 41.74 | 42.26 | 6,446,509 | +0.21(+0.49%) |
Sep 22, 2015 | 41.80 | 42.27 | 41.38 | 42.06 | 8,096,229 | +0.25(+0.60%) |
Sep 21, 2015 | 41.92 | 42.05 | 41.71 | 41.81 | 5,696,995 | +0.16(+0.39%) |
Sep 18, 2015 | 41.68 | 42.28 | 41.55 | 41.64 | 7,129,013 | -0.67(-1.58%) |
Sep 17, 2015 | 42.09 | 42.80 | 41.96 | 42.31 | 3,839,329 | +0.27(+0.63%) |
Sep 16, 2015 | 41.92 | 42.14 | 41.69 | 42.05 | 4,117,535 | +0.28(+0.67%) |
Sep 15, 2015 | 41.41 | 41.84 | 41.01 | 41.77 | 3,406,982 | +0.48(+1.16%) |
Sep 14, 2015 | 41.50 | 41.56 | 41.16 | 41.29 | 4,532,723 | -0.28(-0.67%) |
Sep 11, 2015 | 41.05 | 41.59 | 40.92 | 41.57 | 3,563,336 | +0.43(+1.04%) |
Sep 10, 2015 | 41.01 | 41.41 | 40.88 | 41.14 | 5,586,931 | +0.07(+0.18%) |
Sep 09, 2015 | 42.31 | 42.36 | 40.94 | 41.07 | 6,688,351 | -1.01(-2.40%) |
Sep 08, 2015 | 42.12 | 42.28 | 41.69 | 42.08 | 5,222,515 | +0.42(+1.01%) |
Sep 04, 2015 | 41.92 | 41.66 | 41.66 | 41.66 | 5,882,194 | -0.75(-1.77%) |
Sep 03, 2015 | 41.81 | 42.65 | 41.74 | 42.41 | 7,087,701 | +0.58(+1.39%) |
Sep 02, 2015 | 41.65 | 41.83 | 41.28 | 41.83 | 7,813,189 | +0.95(+2.32%) |
Sep 01, 2015 | 41.11 | 41.38 | 40.67 | 40.88 | 6,288,537 | -0.91(-2.17%) |
Aug 31, 2015 | 41.81 | 41.98 | 41.64 | 41.78 | 4,604,133 | -0.27(-0.65%) |
Aug 28, 2015 | 41.67 | 42.09 | 41.67 | 42.06 | 5,826,166 | +0.13(+0.30%) |
Aug 27, 2015 | 41.47 | 43.04 | 41.14 | 41.93 | 5,448,803 | +0.79(+1.91%) |
Aug 26, 2015 | 41.05 | 40.35 | 40.04 | 41.14 | 6,880,839 | +0.80(+1.97%) |
Aug 25, 2015 | 41.13 | 41.21 | 40.35 | 40.35 | 7,691,707 | +0.21(+0.53%) |
Aug 24, 2015 | 39.70 | 40.94 | 35.05 | 40.14 | 9,300,247 | -1.24(-3.01%) |
Aug 21, 2015 | 42.34 | 42.40 | 41.36 | 41.38 | 5,547,186 | -1.19(-2.78%) |
Aug 20, 2015 | 42.75 | 43.01 | 42.53 | 42.56 | 3,615,856 | -0.52(-1.21%) |
Aug 19, 2015 | 43.20 | 43.34 | 42.69 | 43.09 | 4,237,546 | -0.30(-0.70%) |
Aug 18, 2015 | 43.55 | 43.80 | 43.32 | 43.39 | 2,962,382 | -0.26(-0.59%) |
Aug 17, 2015 | 43.49 | 43.77 | 43.37 | 43.65 | 2,017,017 | +0.02(+0.05%) |
Aug 14, 2015 | 43.40 | 43.65 | 43.28 | 43.62 | 1,956,836 | +0.27(+0.63%) |
Aug 13, 2015 | 43.39 | 43.68 | 43.29 | 43.35 | 3,432,971 | -0.15(-0.36%) |
Aug 12, 2015 | 43.26 | 43.54 | 42.77 | 43.51 | 3,958,869 | -0.03(-0.07%) |
Aug 11, 2015 | 43.41 | 43.66 | 43.25 | 43.54 | 2,442,418 | -0.19(-0.44%) |
Aug 10, 2015 | 43.60 | 43.84 | 43.55 | 43.73 | 2,574,736 | +0.21(+0.49%) |
Aug 07, 2015 | 43.65 | 43.79 | 43.29 | 43.51 | 3,158,643 | -0.32(-0.74%) |
Aug 06, 2015 | 43.99 | 44.07 | 43.53 | 43.84 | 3,509,677 | +0.11(+0.25%) |
Aug 05, 2015 | 43.49 | 43.94 | 43.12 | 43.73 | 3,053,747 | +0.30(+0.69%) |
Aug 04, 2015 | 43.36 | 43.66 | 43.18 | 43.43 | 3,387,491 | +0.04(+0.10%) |
Aug 03, 2015 | 42.91 | 43.40 | 42.84 | 43.38 | 3,522,763 | +0.53(+1.24%) |
Jul 31, 2015 | 43.06 | 43.09 | 42.73 | 42.85 | 4,094,142 | -0.04(-0.09%) |
Jul 30, 2015 | 42.18 | 42.96 | 42.04 | 42.89 | 3,689,690 | +0.57(+1.34%) |
Jul 29, 2015 | 42.37 | 42.59 | 42.24 | 42.32 | 4,564,710 | -0.04(-0.10%) |
Jul 28, 2015 | 42.15 | 42.39 | 41.69 | 42.37 | 3,866,512 | +0.43(+1.04%) |
Jul 27, 2015 | 41.67 | 42.00 | 41.55 | 41.93 | 3,976,031 | +0.03(+0.07%) |
Jul 24, 2015 | 41.92 | 42.14 | 41.80 | 41.90 | 2,709,530 | -0.12(-0.28%) |
Jul 23, 2015 | 42.37 | 42.48 | 41.98 | 42.02 | 2,333,577 | -0.40(-0.95%) |
Jul 22, 2015 | 42.14 | 42.66 | 42.14 | 42.42 | 2,778,355 | +0.31(+0.73%) |
Jul 21, 2015 | 42.24 | 42.31 | 42.02 | 42.12 | 6,100,947 | +0.28(+0.67%) |
Jul 20, 2015 | 41.95 | 42.11 | 41.74 | 41.84 | 6,362,502 | -0.08(-0.19%) |
Jul 17, 2015 | 41.85 | 41.96 | 41.68 | 41.92 | 3,415,893 | -0.07(-0.16%) |
Jul 16, 2015 | 42.08 | 42.36 | 41.92 | 41.98 | 3,900,645 | +0.16(+0.39%) |
Jul 15, 2015 | 42.01 | 42.24 | 41.70 | 41.82 | 4,878,874 | -0.32(-0.77%) |
Jul 14, 2015 | 42.33 | 42.42 | 42.00 | 42.14 | 4,313,516 | -0.20(-0.47%) |
Jul 13, 2015 | 42.32 | 42.45 | 42.20 | 42.34 | 3,277,629 | +0.18(+0.44%) |
Jul 10, 2015 | 42.15 | 42.33 | 42.09 | 42.16 | 2,731,817 | +0.25(+0.60%) |
Jul 09, 2015 | 42.26 | 42.45 | 41.89 | 41.91 | 3,035,457 | -0.01(-0.04%) |
Jul 08, 2015 | 42.17 | 42.35 | 41.92 | 41.92 | 4,895,756 | -0.37(-0.87%) |
Jul 07, 2015 | 41.42 | 42.36 | 41.35 | 42.29 | 5,866,382 | +0.95(+2.30%) |
Jul 06, 2015 | 41.58 | 41.86 | 41.14 | 41.34 | 4,748,048 | -0.34(-0.81%) |
Jul 02, 2015 | 41.77 | 41.68 | 41.68 | 41.68 | 12,114,976 | -0.03(-0.07%) |