Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.97 | 42.63 | 41.91 | 42.56 | 1,200,163 | +1.16(+2.79%) |
Sep 29, 2015 | 41.54 | 41.61 | 40.91 | 41.40 | 1,319,386 | -0.03(-0.06%) |
Sep 28, 2015 | 42.01 | 42.14 | 41.38 | 41.43 | 1,064,643 | -0.67(-1.60%) |
Sep 25, 2015 | 42.13 | 42.46 | 41.77 | 42.10 | 1,070,577 | +0.23(+0.56%) |
Sep 24, 2015 | 42.11 | 42.28 | 41.65 | 41.87 | 1,307,988 | -0.68(-1.60%) |
Sep 23, 2015 | 42.20 | 42.63 | 41.98 | 42.55 | 856,181 | +0.29(+0.69%) |
Sep 22, 2015 | 42.08 | 42.33 | 41.85 | 42.26 | 1,143,717 | -0.39(-0.92%) |
Sep 21, 2015 | 42.66 | 43.27 | 42.39 | 42.65 | 811,217 | +0.31(+0.73%) |
Sep 18, 2015 | 42.87 | 43.19 | 42.20 | 42.34 | 2,140,258 | -1.01(-2.32%) |
Sep 17, 2015 | 43.69 | 44.06 | 43.24 | 43.35 | 798,514 | -0.30(-0.69%) |
Sep 16, 2015 | 43.42 | 43.85 | 43.31 | 43.65 | 881,444 | +0.19(+0.44%) |
Sep 15, 2015 | 42.82 | 43.57 | 42.69 | 43.46 | 930,500 | +0.83(+1.95%) |
Sep 14, 2015 | 42.87 | 42.98 | 42.49 | 42.63 | 635,656 | -0.24(-0.56%) |
Sep 11, 2015 | 42.53 | 43.02 | 42.39 | 42.87 | 915,997 | +0.22(+0.51%) |
Sep 10, 2015 | 42.35 | 42.94 | 42.33 | 42.65 | 1,399,524 | +0.06(+0.14%) |
Sep 09, 2015 | 43.16 | 43.29 | 42.51 | 42.59 | 1,112,039 | -0.13(-0.31%) |
Sep 08, 2015 | 42.92 | 42.97 | 42.53 | 42.73 | 1,331,192 | +0.62(+1.48%) |
Sep 04, 2015 | 42.36 | 42.10 | 42.10 | 42.10 | 1,105,937 | -0.86(-1.99%) |
Sep 03, 2015 | 42.78 | 43.27 | 42.69 | 42.96 | 842,658 | +0.22(+0.53%) |
Sep 02, 2015 | 42.12 | 42.73 | 41.76 | 42.73 | 1,245,263 | +1.21(+2.93%) |
Sep 01, 2015 | 41.63 | 42.24 | 41.32 | 41.52 | 1,544,940 | -0.93(-2.19%) |
Aug 31, 2015 | 42.37 | 42.88 | 42.22 | 42.45 | 2,353,628 | -0.34(-0.80%) |
Aug 28, 2015 | 43.27 | 43.27 | 42.17 | 42.79 | 2,617,012 | -0.87(-1.98%) |
Aug 27, 2015 | 43.55 | 43.88 | 42.92 | 43.66 | 1,309,272 | +0.58(+1.35%) |
Aug 26, 2015 | 42.90 | 43.23 | 41.68 | 43.07 | 1,695,064 | +1.13(+2.70%) |
Aug 25, 2015 | 43.67 | 43.67 | 41.93 | 41.94 | 1,505,632 | -0.66(-1.54%) |
Aug 24, 2015 | 42.33 | 43.81 | 41.63 | 42.60 | 2,417,585 | -2.33(-5.18%) |
Aug 21, 2015 | 45.76 | 46.04 | 44.76 | 44.93 | 1,947,256 | -1.36(-2.93%) |
Aug 20, 2015 | 47.00 | 47.29 | 46.26 | 46.29 | 1,068,234 | -1.20(-2.53%) |
Aug 19, 2015 | 47.42 | 47.64 | 46.99 | 47.49 | 656,036 | -0.21(-0.43%) |
Aug 18, 2015 | 48.02 | 48.08 | 47.67 | 47.69 | 703,046 | -0.31(-0.64%) |
Aug 17, 2015 | 47.30 | 48.03 | 47.07 | 48.00 | 611,391 | +0.57(+1.21%) |
Aug 14, 2015 | 46.77 | 47.49 | 46.66 | 47.43 | 649,909 | +0.55(+1.17%) |
Aug 13, 2015 | 46.87 | 47.21 | 46.53 | 46.88 | 606,502 | +0.07(+0.14%) |
Aug 12, 2015 | 46.77 | 46.92 | 46.09 | 46.82 | 1,234,604 | -0.38(-0.81%) |
Aug 11, 2015 | 46.67 | 47.21 | 46.50 | 47.20 | 1,003,208 | +0.15(+0.32%) |
Aug 10, 2015 | 46.72 | 47.17 | 46.63 | 47.05 | 947,798 | +0.78(+1.68%) |
Aug 07, 2015 | 45.95 | 46.27 | 45.66 | 46.27 | 998,711 | +0.08(+0.18%) |
Aug 06, 2015 | 46.58 | 46.58 | 45.98 | 46.19 | 1,369,721 | -0.27(-0.57%) |
Aug 05, 2015 | 46.34 | 47.01 | 46.28 | 46.45 | 1,420,881 | +0.60(+1.30%) |
Aug 04, 2015 | 45.85 | 46.50 | 45.61 | 45.85 | 1,172,813 | -0.14(-0.31%) |
Aug 03, 2015 | 45.65 | 46.00 | 45.36 | 46.00 | 1,463,142 | +0.38(+0.84%) |
Jul 31, 2015 | 45.37 | 45.83 | 44.99 | 45.61 | 1,676,020 | +0.96(+2.15%) |
Jul 30, 2015 | 43.91 | 45.06 | 43.73 | 44.65 | 1,299,089 | +0.45(+1.01%) |
Jul 29, 2015 | 43.26 | 44.26 | 43.25 | 44.20 | 1,394,033 | +0.91(+2.11%) |
Jul 28, 2015 | 43.03 | 43.76 | 42.84 | 43.29 | 1,910,121 | -0.28(-0.65%) |
Jul 27, 2015 | 43.43 | 43.94 | 43.27 | 43.58 | 2,189,287 | +0.02(+0.04%) |
Jul 24, 2015 | 45.59 | 45.59 | 43.35 | 43.56 | 3,032,510 | -2.95(-6.34%) |
Jul 23, 2015 | 46.82 | 47.01 | 46.38 | 46.51 | 1,121,799 | -0.26(-0.55%) |
Jul 22, 2015 | 46.28 | 46.87 | 46.26 | 46.77 | 936,767 | +0.35(+0.75%) |
Jul 21, 2015 | 47.11 | 47.13 | 46.21 | 46.42 | 1,397,521 | -0.80(-1.69%) |
Jul 20, 2015 | 47.25 | 47.50 | 47.16 | 47.21 | 596,824 | -0.07(-0.16%) |
Jul 17, 2015 | 47.70 | 47.93 | 46.71 | 47.29 | 1,423,127 | -0.70(-1.45%) |
Jul 16, 2015 | 47.05 | 48.01 | 46.87 | 47.98 | 1,023,374 | +1.24(+2.64%) |
Jul 15, 2015 | 47.13 | 47.21 | 46.61 | 46.75 | 837,273 | -0.40(-0.84%) |
Jul 14, 2015 | 47.03 | 47.25 | 46.89 | 47.15 | 497,109 | +0.16(+0.34%) |
Jul 13, 2015 | 47.01 | 47.13 | 46.63 | 46.99 | 800,548 | +0.43(+0.93%) |
Jul 10, 2015 | 46.64 | 46.78 | 46.36 | 46.56 | 878,932 | +0.58(+1.26%) |
Jul 09, 2015 | 46.28 | 46.42 | 45.74 | 45.98 | 962,464 | +0.47(+1.04%) |
Jul 08, 2015 | 45.66 | 46.10 | 45.37 | 45.51 | 1,807,960 | -0.69(-1.49%) |
Jul 07, 2015 | 45.46 | 46.24 | 45.21 | 46.19 | 899,700 | +0.75(+1.64%) |
Jul 06, 2015 | 45.70 | 46.00 | 45.15 | 45.45 | 1,234,493 | -0.54(-1.17%) |
Jul 02, 2015 | 46.28 | 45.99 | 45.99 | 45.99 | 699,727 | -0.28(-0.61%) |