Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.28 | 38.84 | 38.02 | 38.80 | 5,258,213 | +1.44(+3.86%) |
Sep 29, 2015 | 37.97 | 38.41 | 36.73 | 37.36 | 7,777,758 | -0.29(-0.78%) |
Sep 28, 2015 | 39.83 | 39.85 | 37.10 | 37.65 | 9,504,605 | -2.40(-6.00%) |
Sep 25, 2015 | 41.56 | 41.59 | 39.46 | 40.05 | 3,712,767 | -1.02(-2.48%) |
Sep 24, 2015 | 41.58 | 41.64 | 40.52 | 41.07 | 3,398,580 | -0.69(-1.65%) |
Sep 23, 2015 | 41.64 | 42.07 | 41.45 | 41.76 | 1,913,174 | +0.08(+0.20%) |
Sep 22, 2015 | 41.46 | 41.95 | 41.21 | 41.67 | 2,513,794 | -0.25(-0.61%) |
Sep 21, 2015 | 42.66 | 42.93 | 41.56 | 41.93 | 2,656,294 | -0.58(-1.37%) |
Sep 18, 2015 | 42.69 | 43.06 | 42.30 | 42.51 | 8,574,554 | -0.84(-1.93%) |
Sep 17, 2015 | 42.16 | 43.93 | 42.16 | 43.35 | 5,806,186 | +1.41(+3.37%) |
Sep 16, 2015 | 42.20 | 42.26 | 41.17 | 41.94 | 4,502,990 | -0.52(-1.22%) |
Sep 15, 2015 | 42.11 | 42.52 | 41.91 | 42.45 | 2,122,648 | +0.56(+1.33%) |
Sep 14, 2015 | 42.27 | 42.40 | 41.63 | 41.90 | 2,316,127 | -0.50(-1.18%) |
Sep 11, 2015 | 42.02 | 42.52 | 41.57 | 42.40 | 2,628,213 | +0.62(+1.49%) |
Sep 10, 2015 | 41.39 | 42.33 | 41.27 | 41.78 | 3,047,440 | +0.37(+0.89%) |
Sep 09, 2015 | 42.57 | 42.64 | 41.31 | 41.41 | 3,146,674 | -0.89(-2.09%) |
Sep 08, 2015 | 42.13 | 42.34 | 41.28 | 42.29 | 4,388,769 | +0.83(+2.00%) |
Sep 04, 2015 | 41.43 | 41.46 | 41.46 | 41.46 | 4,453,039 | -0.49(-1.17%) |
Sep 03, 2015 | 42.70 | 42.98 | 41.75 | 41.95 | 3,112,549 | -0.56(-1.31%) |
Sep 02, 2015 | 41.95 | 42.55 | 41.36 | 42.51 | 2,865,382 | +1.07(+2.59%) |
Sep 01, 2015 | 41.41 | 42.29 | 41.25 | 41.44 | 4,612,850 | -0.84(-1.98%) |
Aug 31, 2015 | 43.09 | 43.25 | 42.18 | 42.27 | 2,738,419 | -0.86(-1.99%) |
Aug 28, 2015 | 43.35 | 43.46 | 42.45 | 43.13 | 2,877,885 | -0.08(-0.17%) |
Aug 27, 2015 | 42.12 | 43.48 | 41.56 | 43.21 | 4,884,571 | +1.52(+3.64%) |
Aug 26, 2015 | 41.03 | 41.77 | 39.56 | 41.69 | 6,233,826 | +1.59(+3.97%) |
Aug 25, 2015 | 42.01 | 42.25 | 40.10 | 40.10 | 4,048,452 | -0.91(-2.23%) |
Aug 24, 2015 | 40.05 | 42.37 | 35.55 | 41.01 | 6,076,977 | -1.40(-3.31%) |
Aug 21, 2015 | 43.20 | 43.62 | 42.41 | 42.42 | 4,006,979 | -1.28(-2.93%) |
Aug 20, 2015 | 44.62 | 44.92 | 43.60 | 43.70 | 2,671,036 | -1.44(-3.19%) |
Aug 19, 2015 | 44.71 | 45.39 | 44.51 | 45.14 | 2,285,727 | +0.17(+0.38%) |
Aug 18, 2015 | 45.78 | 45.96 | 44.93 | 44.97 | 3,023,245 | -0.90(-1.97%) |
Aug 17, 2015 | 44.56 | 45.89 | 44.53 | 45.87 | 1,963,280 | +1.15(+2.57%) |
Aug 14, 2015 | 44.89 | 44.89 | 44.23 | 44.72 | 2,753,785 | -0.18(-0.40%) |
Aug 13, 2015 | 45.05 | 45.58 | 44.85 | 44.90 | 2,732,860 | -0.19(-0.42%) |
Aug 12, 2015 | 45.13 | 45.30 | 44.17 | 45.09 | 3,794,025 | -0.33(-0.73%) |
Aug 11, 2015 | 45.29 | 45.73 | 45.07 | 45.42 | 2,066,187 | -0.09(-0.20%) |
Aug 10, 2015 | 45.62 | 46.17 | 45.41 | 45.51 | 3,258,245 | +0.08(+0.17%) |
Aug 07, 2015 | 45.26 | 45.59 | 44.62 | 45.44 | 3,685,029 | +0.03(+0.06%) |
Aug 06, 2015 | 46.61 | 47.26 | 45.12 | 45.41 | 3,426,309 | -0.31(-0.68%) |
Aug 05, 2015 | 46.04 | 46.20 | 45.64 | 45.72 | 4,378,430 | -0.23(-0.49%) |
Aug 04, 2015 | 46.19 | 47.03 | 45.41 | 45.95 | 5,173,941 | +0.35(+0.76%) |
Aug 03, 2015 | 46.24 | 46.52 | 45.14 | 45.60 | 3,784,222 | -0.47(-1.02%) |
Jul 31, 2015 | 45.92 | 46.51 | 45.84 | 46.07 | 2,700,293 | +0.40(+0.89%) |
Jul 30, 2015 | 45.11 | 45.82 | 45.11 | 45.66 | 1,676,443 | +0.14(+0.31%) |
Jul 29, 2015 | 46.18 | 46.24 | 45.02 | 45.52 | 3,859,377 | -0.42(-0.92%) |
Jul 28, 2015 | 46.58 | 46.62 | 45.31 | 45.95 | 5,152,598 | -0.59(-1.27%) |
Jul 27, 2015 | 46.45 | 46.61 | 45.87 | 46.54 | 1,790,328 | -0.01(-0.02%) |
Jul 24, 2015 | 46.93 | 47.31 | 46.40 | 46.55 | 2,212,577 | -0.34(-0.72%) |
Jul 23, 2015 | 46.99 | 47.39 | 46.57 | 46.89 | 2,612,889 | -0.16(-0.34%) |
Jul 22, 2015 | 46.13 | 47.08 | 46.11 | 47.05 | 3,123,315 | +0.85(+1.83%) |
Jul 21, 2015 | 46.75 | 46.79 | 46.02 | 46.20 | 4,691,587 | +0.13(+0.29%) |
Jul 20, 2015 | 45.24 | 46.12 | 45.17 | 46.07 | 3,576,863 | +1.11(+2.47%) |
Jul 17, 2015 | 45.15 | 45.43 | 44.88 | 44.96 | 2,470,922 | -0.19(-0.42%) |
Jul 16, 2015 | 44.57 | 45.35 | 44.57 | 45.15 | 3,639,747 | +0.84(+1.89%) |
Jul 15, 2015 | 44.68 | 44.80 | 44.22 | 44.31 | 2,232,119 | -0.33(-0.74%) |
Jul 14, 2015 | 44.24 | 44.73 | 43.53 | 44.64 | 5,992,531 | +0.40(+0.89%) |
Jul 13, 2015 | 44.30 | 44.61 | 44.06 | 44.24 | 3,242,866 | +0.08(+0.17%) |
Jul 10, 2015 | 44.21 | 44.38 | 44.04 | 44.17 | 3,101,935 | +0.37(+0.84%) |
Jul 09, 2015 | 44.31 | 44.55 | 43.79 | 43.80 | 3,633,442 | +0.08(+0.19%) |
Jul 08, 2015 | 44.53 | 44.61 | 43.70 | 43.72 | 3,671,003 | -1.32(-2.92%) |
Jul 07, 2015 | 45.65 | 45.88 | 44.30 | 45.03 | 6,013,690 | -0.49(-1.07%) |
Jul 06, 2015 | 45.18 | 45.52 | 44.93 | 45.52 | 3,283,264 | +0.08(+0.19%) |
Jul 02, 2015 | 45.71 | 45.44 | 45.44 | 45.44 | 2,201,797 | -0.11(-0.25%) |