Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.73 | 41.85 | 41.24 | 41.72 | 6,019,472 | +0.42(+1.03%) |
Sep 29, 2015 | 41.30 | 41.43 | 41.01 | 41.30 | 5,431,401 | +0.11(+0.27%) |
Sep 28, 2015 | 42.51 | 42.69 | 40.98 | 41.18 | 12,096,482 | -1.50(-3.52%) |
Sep 25, 2015 | 42.47 | 43.44 | 42.47 | 42.69 | 6,506,387 | +0.36(+0.84%) |
Sep 24, 2015 | 42.51 | 42.65 | 42.03 | 42.33 | 6,889,677 | -0.34(-0.80%) |
Sep 23, 2015 | 42.50 | 42.72 | 42.14 | 42.67 | 6,384,810 | +0.21(+0.49%) |
Sep 22, 2015 | 42.20 | 42.68 | 41.78 | 42.46 | 8,018,741 | +0.25(+0.60%) |
Sep 21, 2015 | 42.33 | 42.46 | 42.11 | 42.21 | 5,642,469 | +0.16(+0.39%) |
Sep 18, 2015 | 42.08 | 42.69 | 41.95 | 42.05 | 7,060,782 | -0.68(-1.58%) |
Sep 17, 2015 | 42.50 | 43.21 | 42.37 | 42.72 | 3,802,583 | +0.27(+0.63%) |
Sep 16, 2015 | 42.32 | 42.55 | 42.09 | 42.46 | 4,078,127 | +0.28(+0.67%) |
Sep 15, 2015 | 41.81 | 42.25 | 41.41 | 42.17 | 3,374,374 | +0.48(+1.16%) |
Sep 14, 2015 | 41.90 | 41.96 | 41.56 | 41.69 | 4,489,341 | -0.28(-0.67%) |
Sep 11, 2015 | 41.44 | 41.99 | 41.31 | 41.97 | 3,529,232 | +0.43(+1.04%) |
Sep 10, 2015 | 41.41 | 41.81 | 41.27 | 41.54 | 5,533,459 | +0.07(+0.18%) |
Sep 09, 2015 | 42.72 | 42.77 | 41.34 | 41.47 | 6,624,338 | -1.02(-2.40%) |
Sep 08, 2015 | 42.52 | 42.69 | 42.09 | 42.49 | 5,172,531 | +0.42(+1.01%) |
Sep 04, 2015 | 42.32 | 42.06 | 42.06 | 42.06 | 5,825,896 | -0.76(-1.77%) |
Sep 03, 2015 | 42.21 | 43.06 | 42.14 | 42.82 | 7,019,865 | +0.59(+1.39%) |
Sep 02, 2015 | 42.05 | 42.23 | 41.67 | 42.23 | 7,738,410 | +0.96(+2.32%) |
Sep 01, 2015 | 41.51 | 41.78 | 41.06 | 41.27 | 6,228,350 | -0.91(-2.17%) |
Aug 31, 2015 | 42.21 | 42.38 | 42.04 | 42.19 | 4,560,068 | -0.27(-0.65%) |
Aug 28, 2015 | 42.08 | 42.49 | 42.08 | 42.46 | 5,770,404 | +0.13(+0.30%) |
Aug 27, 2015 | 41.88 | 43.46 | 41.53 | 42.34 | 5,396,653 | +0.80(+1.91%) |
Aug 26, 2015 | 41.44 | 40.74 | 40.43 | 41.54 | 6,814,984 | +0.80(+1.97%) |
Aug 25, 2015 | 41.53 | 41.61 | 40.74 | 40.74 | 7,618,090 | +0.22(+0.53%) |
Aug 24, 2015 | 40.08 | 41.33 | 35.39 | 40.52 | 9,211,235 | -1.26(-3.01%) |
Aug 21, 2015 | 42.75 | 42.81 | 41.76 | 41.78 | 5,494,095 | -1.20(-2.78%) |
Aug 20, 2015 | 43.16 | 43.42 | 42.94 | 42.98 | 3,581,249 | -0.53(-1.21%) |
Aug 19, 2015 | 43.61 | 43.76 | 43.10 | 43.50 | 4,196,989 | -0.30(-0.70%) |
Aug 18, 2015 | 43.97 | 44.22 | 43.74 | 43.81 | 2,934,029 | -0.26(-0.59%) |
Aug 17, 2015 | 43.91 | 44.19 | 43.79 | 44.07 | 1,997,712 | +0.02(+0.05%) |
Aug 14, 2015 | 43.82 | 44.07 | 43.70 | 44.05 | 1,938,108 | +0.27(+0.63%) |
Aug 13, 2015 | 43.81 | 44.10 | 43.71 | 43.77 | 3,400,114 | -0.16(-0.36%) |
Aug 12, 2015 | 43.68 | 43.96 | 43.19 | 43.93 | 3,920,979 | -0.03(-0.07%) |
Aug 11, 2015 | 43.83 | 44.08 | 43.67 | 43.96 | 2,419,042 | -0.19(-0.44%) |
Aug 10, 2015 | 44.02 | 44.26 | 43.97 | 44.15 | 2,550,093 | +0.22(+0.49%) |
Aug 07, 2015 | 44.07 | 44.22 | 43.70 | 43.93 | 3,128,412 | -0.33(-0.74%) |
Aug 06, 2015 | 44.42 | 44.50 | 43.95 | 44.26 | 3,476,087 | +0.11(+0.25%) |
Aug 05, 2015 | 43.91 | 44.37 | 43.54 | 44.15 | 3,024,520 | +0.30(+0.69%) |
Aug 04, 2015 | 43.78 | 44.08 | 43.60 | 43.85 | 3,355,070 | +0.04(+0.10%) |
Aug 03, 2015 | 43.33 | 43.82 | 43.26 | 43.80 | 3,489,047 | +0.54(+1.24%) |
Jul 31, 2015 | 43.47 | 43.50 | 43.14 | 43.27 | 4,054,957 | -0.04(-0.09%) |
Jul 30, 2015 | 42.59 | 43.38 | 42.45 | 43.30 | 3,654,376 | +0.57(+1.34%) |
Jul 29, 2015 | 42.78 | 43.01 | 42.65 | 42.73 | 4,521,021 | -0.04(-0.10%) |
Jul 28, 2015 | 42.56 | 42.80 | 42.09 | 42.78 | 3,829,506 | +0.44(+1.04%) |
Jul 27, 2015 | 42.07 | 42.41 | 41.95 | 42.34 | 3,937,977 | +0.03(+0.07%) |
Jul 24, 2015 | 42.32 | 42.55 | 42.20 | 42.31 | 2,683,597 | -0.12(-0.28%) |
Jul 23, 2015 | 42.78 | 42.89 | 42.38 | 42.43 | 2,311,242 | -0.41(-0.95%) |
Jul 22, 2015 | 42.55 | 43.07 | 42.55 | 42.83 | 2,751,763 | +0.31(+0.73%) |
Jul 21, 2015 | 42.65 | 42.72 | 42.43 | 42.52 | 6,042,555 | +0.28(+0.67%) |
Jul 20, 2015 | 42.35 | 42.51 | 42.14 | 42.24 | 6,301,607 | -0.08(-0.19%) |
Jul 17, 2015 | 42.25 | 42.37 | 42.08 | 42.32 | 3,383,199 | -0.07(-0.16%) |
Jul 16, 2015 | 42.49 | 42.77 | 42.32 | 42.39 | 3,863,312 | +0.16(+0.39%) |
Jul 15, 2015 | 42.42 | 42.65 | 42.11 | 42.23 | 4,832,178 | -0.33(-0.77%) |
Jul 14, 2015 | 42.74 | 42.83 | 42.41 | 42.55 | 4,272,232 | -0.20(-0.47%) |
Jul 13, 2015 | 42.73 | 42.86 | 42.60 | 42.75 | 3,246,260 | +0.19(+0.44%) |
Jul 10, 2015 | 42.56 | 42.74 | 42.50 | 42.57 | 2,705,671 | +0.25(+0.60%) |
Jul 09, 2015 | 42.67 | 42.86 | 42.30 | 42.31 | 3,006,405 | -0.01(-0.04%) |
Jul 08, 2015 | 42.58 | 42.76 | 42.33 | 42.33 | 4,848,899 | -0.37(-0.87%) |
Jul 07, 2015 | 41.82 | 42.77 | 41.75 | 42.70 | 5,810,235 | +0.96(+2.30%) |
Jul 06, 2015 | 41.98 | 42.27 | 41.54 | 41.74 | 4,702,605 | -0.34(-0.81%) |
Jul 02, 2015 | 42.18 | 42.08 | 42.08 | 42.08 | 11,999,024 | -0.03(-0.07%) |