Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 40.88 | 41.51 | 40.80 | 41.45 | 16,657,652 | +1.00(+2.48%) |
Sep 29, 2015 | 40.50 | 40.81 | 40.24 | 40.44 | 12,690,976 | -0.08(-0.21%) |
Sep 28, 2015 | 40.92 | 41.09 | 40.51 | 40.53 | 15,261,748 | -0.52(-1.28%) |
Sep 25, 2015 | 41.62 | 41.66 | 40.85 | 41.05 | 15,117,860 | -0.04(-0.09%) |
Sep 24, 2015 | 41.02 | 41.29 | 40.41 | 41.09 | 17,503,196 | -0.22(-0.54%) |
Sep 23, 2015 | 41.77 | 41.77 | 41.17 | 41.32 | 9,390,477 | -0.29(-0.70%) |
Sep 22, 2015 | 41.49 | 41.83 | 41.33 | 41.61 | 12,894,408 | -0.35(-0.83%) |
Sep 21, 2015 | 42.14 | 42.22 | 41.66 | 41.96 | 12,042,489 | -0.05(-0.11%) |
Sep 18, 2015 | 41.85 | 42.40 | 41.67 | 42.00 | 34,447,028 | -0.41(-0.96%) |
Sep 17, 2015 | 42.57 | 43.13 | 42.31 | 42.41 | 12,572,060 | -0.17(-0.40%) |
Sep 16, 2015 | 42.28 | 42.83 | 42.18 | 42.58 | 10,489,893 | +0.25(+0.60%) |
Sep 15, 2015 | 42.29 | 42.55 | 41.93 | 42.33 | 12,010,433 | +0.43(+1.03%) |
Sep 14, 2015 | 42.23 | 42.41 | 41.71 | 41.89 | 12,599,817 | -0.27(-0.64%) |
Sep 11, 2015 | 42.47 | 42.55 | 41.93 | 42.16 | 13,991,790 | -0.52(-1.21%) |
Sep 10, 2015 | 42.04 | 43.05 | 41.87 | 42.68 | 18,144,784 | +0.78(+1.86%) |
Sep 09, 2015 | 43.08 | 43.11 | 41.78 | 41.90 | 16,304,013 | -0.68(-1.59%) |
Sep 08, 2015 | 42.51 | 42.70 | 42.25 | 42.58 | 14,179,359 | +0.70(+1.68%) |
Sep 04, 2015 | 42.38 | 41.88 | 41.88 | 41.88 | 14,810,305 | -0.97(-2.27%) |
Sep 03, 2015 | 43.37 | 43.78 | 42.79 | 42.85 | 13,893,949 | -0.24(-0.55%) |
Sep 02, 2015 | 42.91 | 43.11 | 42.43 | 43.09 | 15,075,115 | +0.65(+1.53%) |
Sep 01, 2015 | 42.62 | 43.13 | 42.19 | 42.44 | 17,029,474 | -1.20(-2.76%) |
Aug 31, 2015 | 43.64 | 44.17 | 43.49 | 43.65 | 12,831,177 | -0.30(-0.68%) |
Aug 28, 2015 | 43.72 | 44.18 | 43.63 | 43.95 | 16,567,285 | +0.07(+0.16%) |
Aug 27, 2015 | 43.66 | 43.93 | 42.97 | 43.88 | 23,872,716 | +0.54(+1.24%) |
Aug 26, 2015 | 42.46 | 43.40 | 41.96 | 43.34 | 28,761,752 | +2.13(+5.16%) |
Aug 25, 2015 | 43.31 | 43.54 | 41.11 | 41.22 | 28,569,980 | -1.07(-2.53%) |
Aug 24, 2015 | 41.45 | 44.22 | 40.23 | 42.29 | 38,547,060 | -1.78(-4.04%) |
Aug 21, 2015 | 45.66 | 45.97 | 44.03 | 44.07 | 25,684,210 | -1.94(-4.22%) |
Aug 20, 2015 | 46.55 | 46.92 | 46.04 | 46.01 | 17,220,884 | -0.79(-1.68%) |
Aug 19, 2015 | 46.58 | 47.14 | 46.44 | 46.80 | 15,134,118 | -0.11(-0.23%) |
Aug 18, 2015 | 47.10 | 47.31 | 46.89 | 46.91 | 13,898,937 | -0.57(-1.21%) |
Aug 17, 2015 | 47.04 | 47.51 | 47.03 | 47.48 | 15,098,418 | +0.12(+0.26%) |
Aug 14, 2015 | 47.27 | 47.85 | 47.27 | 47.36 | 12,030,509 | -0.09(-0.19%) |
Aug 13, 2015 | 47.81 | 47.89 | 47.39 | 47.45 | 12,291,610 | -0.42(-0.88%) |
Aug 12, 2015 | 47.73 | 47.94 | 47.12 | 47.87 | 16,604,818 | +0.02(+0.05%) |
Aug 11, 2015 | 47.86 | 48.24 | 47.69 | 47.85 | 17,866,328 | -0.46(-0.95%) |
Aug 10, 2015 | 47.81 | 48.44 | 47.81 | 48.31 | 23,072,666 | +0.10(+0.21%) |
Aug 07, 2015 | 48.01 | 48.52 | 47.89 | 48.21 | 22,800,826 | +0.14(+0.29%) |
Aug 06, 2015 | 48.77 | 49.04 | 47.92 | 48.07 | 16,052,537 | -0.80(-1.63%) |
Aug 05, 2015 | 48.70 | 49.33 | 48.57 | 48.87 | 12,355,324 | +0.33(+0.68%) |
Aug 04, 2015 | 49.27 | 49.58 | 48.36 | 48.54 | 15,823,073 | -0.75(-1.52%) |
Aug 03, 2015 | 49.23 | 49.50 | 49.02 | 49.29 | 12,873,754 | +0.03(+0.06%) |
Jul 31, 2015 | 49.46 | 49.68 | 49.13 | 49.26 | 12,565,605 | -0.02(-0.03%) |
Jul 30, 2015 | 48.18 | 49.55 | 48.04 | 49.27 | 16,598,538 | +0.95(+1.96%) |
Jul 29, 2015 | 48.25 | 48.62 | 48.00 | 48.32 | 12,783,826 | +0.05(+0.11%) |
Jul 28, 2015 | 47.69 | 48.51 | 47.59 | 48.27 | 18,417,812 | +0.86(+1.81%) |
Jul 27, 2015 | 47.41 | 47.81 | 47.05 | 47.41 | 19,281,694 | +0.26(+0.55%) |
Jul 24, 2015 | 47.32 | 47.58 | 46.90 | 47.15 | 24,217,680 | -0.11(-0.23%) |
Jul 23, 2015 | 47.86 | 48.02 | 46.54 | 47.26 | 49,518,828 | -1.84(-3.75%) |
Jul 22, 2015 | 49.34 | 49.70 | 49.00 | 49.10 | 29,605,012 | -0.73(-1.46%) |
Jul 21, 2015 | 49.42 | 50.53 | 49.30 | 49.83 | 23,290,792 | +1.03(+2.12%) |
Jul 20, 2015 | 49.44 | 49.44 | 48.76 | 48.80 | 14,870,736 | -0.42(-0.85%) |
Jul 17, 2015 | 49.04 | 49.45 | 48.96 | 49.22 | 11,704,548 | -0.16(-0.33%) |
Jul 16, 2015 | 48.54 | 49.48 | 48.48 | 49.38 | 13,577,107 | +0.51(+1.05%) |
Jul 15, 2015 | 48.43 | 49.11 | 48.42 | 48.87 | 11,101,340 | -0.05(-0.09%) |
Jul 14, 2015 | 48.67 | 49.17 | 48.54 | 48.91 | 13,441,328 | +0.39(+0.80%) |
Jul 13, 2015 | 48.19 | 48.73 | 48.19 | 48.52 | 14,937,591 | +0.54(+1.12%) |
Jul 10, 2015 | 47.74 | 48.25 | 47.32 | 47.99 | 16,871,644 | +0.67(+1.41%) |
Jul 09, 2015 | 48.08 | 48.52 | 47.32 | 47.32 | 15,999,354 | -0.04(-0.08%) |
Jul 08, 2015 | 47.77 | 47.89 | 47.20 | 47.36 | 18,076,602 | -0.68(-1.42%) |
Jul 07, 2015 | 48.40 | 48.48 | 47.03 | 48.04 | 17,755,740 | -0.24(-0.49%) |
Jul 06, 2015 | 47.93 | 48.61 | 47.92 | 48.28 | 13,161,872 | +0.00(+0.00%) |
Jul 02, 2015 | 48.20 | 48.28 | 48.28 | 48.28 | 14,775,732 | +0.16(+0.33%) |