Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 43.79 | 44.73 | 43.69 | 44.27 | 3,807,329 | +1.35(+3.16%) |
Sep 29, 2015 | 42.57 | 43.20 | 42.27 | 42.91 | 3,303,176 | +0.38(+0.89%) |
Sep 28, 2015 | 43.15 | 43.33 | 42.29 | 42.53 | 2,946,924 | -0.91(-2.10%) |
Sep 25, 2015 | 43.45 | 43.65 | 43.20 | 43.44 | 2,369,827 | +0.35(+0.82%) |
Sep 24, 2015 | 42.18 | 43.28 | 42.11 | 43.09 | 2,868,084 | +0.28(+0.66%) |
Sep 23, 2015 | 43.22 | 43.43 | 42.69 | 42.81 | 2,512,733 | -0.41(-0.95%) |
Sep 22, 2015 | 43.39 | 43.49 | 42.92 | 43.22 | 3,435,050 | -0.98(-2.23%) |
Sep 21, 2015 | 43.97 | 44.75 | 43.94 | 44.20 | 2,482,313 | +0.32(+0.73%) |
Sep 18, 2015 | 44.36 | 44.41 | 43.67 | 43.88 | 5,566,975 | -1.03(-2.30%) |
Sep 17, 2015 | 45.13 | 45.60 | 44.80 | 44.91 | 2,338,170 | -0.21(-0.46%) |
Sep 16, 2015 | 44.28 | 45.28 | 44.26 | 45.12 | 2,580,462 | +0.78(+1.76%) |
Sep 15, 2015 | 43.82 | 44.48 | 43.75 | 44.34 | 2,235,628 | +0.41(+0.94%) |
Sep 14, 2015 | 44.20 | 44.63 | 43.81 | 43.93 | 3,005,630 | -0.24(-0.55%) |
Sep 11, 2015 | 43.87 | 44.28 | 43.82 | 44.17 | 2,774,239 | +0.23(+0.53%) |
Sep 10, 2015 | 44.30 | 44.30 | 43.29 | 43.94 | 4,225,289 | -0.51(-1.14%) |
Sep 09, 2015 | 45.11 | 45.44 | 44.34 | 44.44 | 2,394,388 | -0.26(-0.59%) |
Sep 08, 2015 | 44.57 | 44.90 | 43.76 | 44.71 | 3,633,386 | +0.79(+1.79%) |
Sep 04, 2015 | 43.93 | 43.92 | 43.92 | 43.92 | 3,564,458 | -0.81(-1.81%) |
Sep 03, 2015 | 44.99 | 45.39 | 44.61 | 44.73 | 2,622,347 | +0.00(+0.00%) |
Sep 02, 2015 | 44.34 | 44.73 | 44.09 | 44.73 | 2,777,386 | +0.91(+2.09%) |
Sep 01, 2015 | 43.93 | 44.44 | 43.51 | 43.82 | 2,682,019 | -1.12(-2.50%) |
Aug 31, 2015 | 45.02 | 45.36 | 44.79 | 44.94 | 2,474,190 | -0.47(-1.04%) |
Aug 28, 2015 | 45.31 | 45.49 | 45.03 | 45.41 | 2,204,682 | +0.05(+0.11%) |
Aug 27, 2015 | 44.63 | 45.39 | 44.42 | 45.36 | 2,469,768 | +1.35(+3.08%) |
Aug 26, 2015 | 43.84 | 44.10 | 43.03 | 44.01 | 2,942,537 | +1.35(+3.16%) |
Aug 25, 2015 | 44.54 | 44.79 | 42.65 | 42.66 | 3,926,260 | -0.87(-1.99%) |
Aug 24, 2015 | 42.09 | 44.92 | 40.60 | 43.53 | 6,670,782 | -1.60(-3.55%) |
Aug 21, 2015 | 46.50 | 46.78 | 45.01 | 45.13 | 4,797,312 | -1.80(-3.84%) |
Aug 20, 2015 | 47.41 | 47.78 | 46.93 | 46.93 | 3,963,592 | -1.04(-2.17%) |
Aug 19, 2015 | 47.56 | 48.37 | 47.46 | 47.98 | 2,559,059 | +0.04(+0.08%) |
Aug 18, 2015 | 47.96 | 48.09 | 47.67 | 47.94 | 2,078,610 | -0.07(-0.15%) |
Aug 17, 2015 | 47.44 | 48.09 | 47.21 | 48.01 | 2,223,322 | +0.52(+1.10%) |
Aug 14, 2015 | 47.13 | 47.78 | 46.93 | 47.49 | 1,817,715 | +0.26(+0.56%) |
Aug 13, 2015 | 46.79 | 47.58 | 46.67 | 47.22 | 1,685,800 | +0.19(+0.41%) |
Aug 12, 2015 | 47.37 | 47.46 | 46.55 | 47.03 | 2,505,947 | -0.85(-1.77%) |
Aug 11, 2015 | 47.84 | 48.12 | 47.60 | 47.88 | 2,930,214 | -0.55(-1.14%) |
Aug 10, 2015 | 47.25 | 48.64 | 47.23 | 48.43 | 3,821,308 | +1.33(+2.83%) |
Aug 07, 2015 | 46.86 | 47.62 | 46.72 | 47.10 | 2,391,511 | +0.24(+0.51%) |
Aug 06, 2015 | 46.58 | 47.08 | 46.47 | 46.86 | 2,385,531 | +0.27(+0.59%) |
Aug 05, 2015 | 46.68 | 47.01 | 46.50 | 46.59 | 1,931,944 | +0.13(+0.28%) |
Aug 04, 2015 | 46.23 | 46.90 | 46.12 | 46.46 | 1,271,161 | -0.04(-0.09%) |
Aug 03, 2015 | 46.90 | 47.00 | 46.34 | 46.50 | 1,720,456 | -0.24(-0.51%) |
Jul 31, 2015 | 47.12 | 47.16 | 46.59 | 46.74 | 2,034,612 | -0.23(-0.49%) |
Jul 30, 2015 | 46.70 | 47.20 | 46.70 | 46.97 | 1,887,316 | -0.05(-0.10%) |
Jul 29, 2015 | 46.77 | 47.13 | 46.61 | 47.02 | 2,168,412 | +0.38(+0.81%) |
Jul 28, 2015 | 46.68 | 46.90 | 46.32 | 46.65 | 2,322,176 | +0.30(+0.66%) |
Jul 27, 2015 | 46.00 | 46.52 | 45.90 | 46.34 | 2,635,833 | +0.18(+0.40%) |
Jul 24, 2015 | 47.09 | 47.09 | 46.08 | 46.16 | 3,253,982 | -0.55(-1.17%) |
Jul 23, 2015 | 47.15 | 47.54 | 46.53 | 46.70 | 2,750,593 | -0.29(-0.61%) |
Jul 22, 2015 | 46.07 | 47.57 | 46.07 | 46.99 | 5,928,634 | +0.75(+1.63%) |
Jul 21, 2015 | 46.09 | 46.54 | 45.24 | 46.24 | 7,713,643 | +2.19(+4.97%) |
Jul 20, 2015 | 44.12 | 44.37 | 43.82 | 44.05 | 3,440,959 | -0.02(-0.04%) |
Jul 17, 2015 | 44.51 | 44.58 | 43.89 | 44.06 | 2,924,797 | -0.58(-1.29%) |
Jul 16, 2015 | 45.15 | 45.25 | 44.35 | 44.64 | 2,796,543 | -0.14(-0.32%) |
Jul 15, 2015 | 46.13 | 46.25 | 44.72 | 44.79 | 3,135,815 | -1.40(-3.04%) |
Jul 14, 2015 | 45.65 | 46.68 | 45.65 | 46.19 | 3,912,027 | +0.87(+1.91%) |
Jul 13, 2015 | 45.08 | 45.43 | 44.92 | 45.32 | 2,575,170 | +0.68(+1.53%) |
Jul 10, 2015 | 44.44 | 44.76 | 43.86 | 44.64 | 1,823,676 | +0.79(+1.79%) |
Jul 09, 2015 | 44.30 | 44.40 | 43.74 | 43.86 | 1,568,896 | +0.00(+0.00%) |
Jul 08, 2015 | 44.66 | 44.78 | 43.51 | 43.86 | 3,957,687 | -1.57(-3.46%) |
Jul 07, 2015 | 45.26 | 45.53 | 44.38 | 45.43 | 2,208,532 | +0.17(+0.37%) |
Jul 06, 2015 | 45.14 | 45.53 | 44.72 | 45.26 | 3,032,102 | +0.34(+0.75%) |
Jul 02, 2015 | 45.37 | 44.92 | 44.92 | 44.92 | 1,699,036 | -0.06(-0.12%) |