Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.16 | 42.29 | 40.93 | 42.24 | 2,534,043 | +1.54(+3.78%) |
Sep 29, 2015 | 40.52 | 41.28 | 40.12 | 40.70 | 2,400,981 | +0.15(+0.37%) |
Sep 28, 2015 | 42.24 | 42.37 | 40.42 | 40.55 | 2,445,224 | -1.85(-4.36%) |
Sep 25, 2015 | 43.18 | 43.28 | 42.15 | 42.40 | 1,729,959 | -0.32(-0.75%) |
Sep 24, 2015 | 42.00 | 42.87 | 41.62 | 42.72 | 2,130,995 | +0.54(+1.28%) |
Sep 23, 2015 | 43.08 | 43.24 | 42.02 | 42.18 | 2,038,347 | -0.89(-2.07%) |
Sep 22, 2015 | 42.87 | 43.34 | 42.58 | 43.07 | 1,734,779 | -0.50(-1.15%) |
Sep 21, 2015 | 43.45 | 44.22 | 43.11 | 43.57 | 1,745,308 | +0.46(+1.07%) |
Sep 18, 2015 | 43.46 | 43.99 | 42.87 | 43.11 | 4,549,911 | -1.24(-2.80%) |
Sep 17, 2015 | 43.95 | 45.15 | 43.74 | 44.35 | 2,033,907 | -0.77(-1.71%) |
Sep 16, 2015 | 43.46 | 45.34 | 43.46 | 45.12 | 2,790,024 | +1.26(+2.87%) |
Sep 15, 2015 | 43.04 | 44.07 | 43.01 | 43.86 | 2,025,187 | +0.71(+1.65%) |
Sep 14, 2015 | 44.05 | 44.12 | 42.91 | 43.15 | 2,020,271 | -1.00(-2.27%) |
Sep 11, 2015 | 43.49 | 44.15 | 43.20 | 44.15 | 2,022,886 | +0.46(+1.05%) |
Sep 10, 2015 | 43.64 | 44.13 | 43.35 | 43.69 | 1,770,989 | -0.23(-0.52%) |
Sep 09, 2015 | 44.94 | 45.43 | 43.83 | 43.92 | 2,325,970 | -0.58(-1.30%) |
Sep 08, 2015 | 44.83 | 45.28 | 44.15 | 44.50 | 2,796,506 | +0.56(+1.27%) |
Sep 04, 2015 | 43.80 | 43.94 | 43.94 | 43.94 | 3,165,900 | -0.98(-2.18%) |
Sep 03, 2015 | 44.49 | 45.23 | 44.32 | 44.92 | 2,897,137 | +0.41(+0.92%) |
Sep 02, 2015 | 43.31 | 44.51 | 43.07 | 44.51 | 3,161,834 | +1.72(+4.02%) |
Sep 01, 2015 | 42.79 | 43.41 | 42.30 | 42.79 | 3,167,724 | -0.67(-1.54%) |
Aug 31, 2015 | 43.17 | 44.12 | 42.69 | 43.46 | 2,742,108 | +0.29(+0.67%) |
Aug 28, 2015 | 43.00 | 43.85 | 42.86 | 43.17 | 2,826,780 | -0.11(-0.25%) |
Aug 27, 2015 | 41.56 | 43.44 | 41.39 | 43.28 | 6,045,905 | +2.21(+5.38%) |
Aug 26, 2015 | 40.01 | 41.30 | 39.57 | 41.07 | 4,517,065 | +1.68(+4.27%) |
Aug 25, 2015 | 39.54 | 40.92 | 38.75 | 39.39 | 5,353,232 | +1.33(+3.49%) |
Aug 24, 2015 | 36.75 | 39.74 | 36.63 | 38.06 | 7,016,743 | -2.02(-5.04%) |
Aug 21, 2015 | 41.69 | 41.87 | 40.07 | 40.08 | 5,474,079 | -2.08(-4.93%) |
Aug 20, 2015 | 42.86 | 43.16 | 42.15 | 42.16 | 3,580,501 | -1.02(-2.36%) |
Aug 19, 2015 | 42.81 | 43.50 | 42.09 | 43.18 | 3,676,886 | +0.30(+0.70%) |
Aug 18, 2015 | 43.10 | 43.47 | 41.97 | 42.88 | 3,757,894 | -0.64(-1.47%) |
Aug 17, 2015 | 43.06 | 43.70 | 42.60 | 43.52 | 2,884,175 | +0.15(+0.35%) |
Aug 14, 2015 | 43.65 | 44.00 | 43.31 | 43.37 | 3,600,919 | -0.24(-0.55%) |
Aug 13, 2015 | 44.34 | 44.44 | 43.57 | 43.61 | 3,790,950 | -0.83(-1.87%) |
Aug 12, 2015 | 44.99 | 44.99 | 43.44 | 44.44 | 5,265,261 | -0.93(-2.05%) |
Aug 11, 2015 | 44.68 | 45.82 | 44.50 | 45.37 | 4,830,027 | +0.08(+0.18%) |
Aug 10, 2015 | 44.12 | 45.47 | 44.02 | 45.29 | 4,127,611 | +1.45(+3.31%) |
Aug 07, 2015 | 43.51 | 44.38 | 43.35 | 43.84 | 5,817,492 | +0.07(+0.16%) |
Aug 06, 2015 | 42.38 | 44.59 | 41.70 | 43.77 | 13,991,831 | +4.28(+10.84%) |
Aug 05, 2015 | 39.07 | 40.18 | 39.04 | 39.49 | 4,934,586 | +0.95(+2.46%) |
Aug 04, 2015 | 38.82 | 39.36 | 38.16 | 38.54 | 4,766,264 | -0.17(-0.44%) |
Aug 03, 2015 | 41.40 | 41.43 | 38.39 | 38.71 | 7,098,974 | -3.28(-7.81%) |
Jul 31, 2015 | 41.49 | 42.19 | 41.22 | 41.99 | 4,240,386 | -0.13(-0.31%) |
Jul 30, 2015 | 40.12 | 42.27 | 40.12 | 42.12 | 7,944,011 | +2.01(+5.01%) |
Jul 29, 2015 | 39.25 | 40.18 | 38.94 | 40.11 | 2,975,131 | +0.69(+1.75%) |
Jul 28, 2015 | 39.18 | 39.61 | 38.88 | 39.42 | 2,261,320 | +0.35(+0.90%) |
Jul 27, 2015 | 39.12 | 39.77 | 38.80 | 39.07 | 2,617,064 | -0.26(-0.66%) |
Jul 24, 2015 | 39.98 | 40.02 | 38.88 | 39.33 | 2,989,571 | -0.48(-1.21%) |
Jul 23, 2015 | 40.08 | 40.40 | 39.68 | 39.81 | 3,539,203 | -0.32(-0.80%) |
Jul 22, 2015 | 40.69 | 40.96 | 39.98 | 40.13 | 2,752,530 | -0.45(-1.11%) |
Jul 21, 2015 | 40.10 | 40.88 | 40.04 | 40.58 | 4,604,393 | +0.66(+1.65%) |
Jul 20, 2015 | 40.91 | 41.03 | 39.90 | 39.92 | 3,863,814 | -0.60(-1.48%) |
Jul 17, 2015 | 41.40 | 41.62 | 40.23 | 40.52 | 5,233,485 | -0.73(-1.77%) |
Jul 16, 2015 | 42.30 | 42.30 | 41.09 | 41.25 | 5,932,239 | -1.70(-3.96%) |
Jul 15, 2015 | 43.22 | 43.46 | 42.76 | 42.95 | 2,704,825 | -0.53(-1.22%) |
Jul 14, 2015 | 43.91 | 44.09 | 42.95 | 43.48 | 3,639,102 | -0.58(-1.32%) |
Jul 13, 2015 | 42.87 | 44.17 | 42.86 | 44.06 | 4,316,271 | +1.57(+3.69%) |
Jul 10, 2015 | 42.39 | 42.79 | 42.00 | 42.49 | 2,716,956 | +0.50(+1.19%) |
Jul 09, 2015 | 42.16 | 42.67 | 41.92 | 41.99 | 3,216,029 | +0.31(+0.74%) |
Jul 08, 2015 | 42.13 | 42.41 | 41.65 | 41.68 | 2,847,399 | -0.74(-1.74%) |
Jul 07, 2015 | 41.84 | 42.47 | 41.16 | 42.42 | 3,751,545 | +0.59(+1.41%) |
Jul 06, 2015 | 42.68 | 42.68 | 41.56 | 41.83 | 4,525,327 | -1.24(-2.88%) |
Jul 02, 2015 | 43.14 | 43.07 | 43.07 | 43.07 | 2,869,100 | -0.04(-0.09%) |