Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.96 | 42.63 | 41.90 | 42.55 | 1,200,333 | +1.16(+2.79%) |
Sep 29, 2015 | 41.54 | 41.60 | 40.91 | 41.40 | 1,319,574 | -0.02(-0.06%) |
Sep 28, 2015 | 42.00 | 42.14 | 41.37 | 41.42 | 1,064,794 | -0.67(-1.60%) |
Sep 25, 2015 | 42.12 | 42.46 | 41.76 | 42.10 | 1,070,729 | +0.23(+0.56%) |
Sep 24, 2015 | 42.10 | 42.27 | 41.65 | 41.86 | 1,308,174 | -0.68(-1.60%) |
Sep 23, 2015 | 42.20 | 42.63 | 41.98 | 42.54 | 856,303 | +0.29(+0.69%) |
Sep 22, 2015 | 42.08 | 42.32 | 41.85 | 42.25 | 1,143,879 | -0.39(-0.92%) |
Sep 21, 2015 | 42.65 | 43.27 | 42.39 | 42.64 | 811,332 | +0.31(+0.73%) |
Sep 18, 2015 | 42.86 | 43.18 | 42.20 | 42.34 | 2,140,561 | -1.01(-2.32%) |
Sep 17, 2015 | 43.68 | 44.05 | 43.23 | 43.34 | 798,627 | -0.30(-0.69%) |
Sep 16, 2015 | 43.42 | 43.84 | 43.30 | 43.64 | 881,569 | +0.19(+0.44%) |
Sep 15, 2015 | 42.81 | 43.56 | 42.69 | 43.45 | 930,632 | +0.83(+1.95%) |
Sep 14, 2015 | 42.86 | 42.97 | 42.49 | 42.62 | 635,746 | -0.24(-0.56%) |
Sep 11, 2015 | 42.52 | 43.02 | 42.39 | 42.86 | 916,127 | +0.22(+0.51%) |
Sep 10, 2015 | 42.34 | 42.93 | 42.32 | 42.64 | 1,399,722 | +0.06(+0.14%) |
Sep 09, 2015 | 43.15 | 43.28 | 42.50 | 42.59 | 1,112,196 | -0.13(-0.31%) |
Sep 08, 2015 | 42.91 | 42.96 | 42.53 | 42.72 | 1,331,381 | +0.62(+1.48%) |
Sep 04, 2015 | 42.35 | 42.10 | 42.10 | 42.10 | 1,106,094 | -0.86(-1.99%) |
Sep 03, 2015 | 42.78 | 43.27 | 42.69 | 42.95 | 842,777 | +0.22(+0.53%) |
Sep 02, 2015 | 42.11 | 42.73 | 41.75 | 42.73 | 1,245,440 | +1.21(+2.93%) |
Sep 01, 2015 | 41.62 | 42.24 | 41.31 | 41.51 | 1,545,159 | -0.93(-2.19%) |
Aug 31, 2015 | 42.36 | 42.88 | 42.21 | 42.44 | 2,353,962 | -0.34(-0.80%) |
Aug 28, 2015 | 43.27 | 43.27 | 42.16 | 42.79 | 2,617,383 | -0.87(-1.98%) |
Aug 27, 2015 | 43.54 | 43.88 | 42.91 | 43.65 | 1,309,458 | +0.58(+1.35%) |
Aug 26, 2015 | 42.89 | 43.23 | 41.67 | 43.07 | 1,695,304 | +1.13(+2.70%) |
Aug 25, 2015 | 43.67 | 43.67 | 41.93 | 41.94 | 1,505,846 | -0.66(-1.54%) |
Aug 24, 2015 | 42.33 | 43.81 | 41.62 | 42.59 | 2,417,928 | -2.33(-5.18%) |
Aug 21, 2015 | 45.75 | 46.04 | 44.76 | 44.92 | 1,947,532 | -1.36(-2.93%) |
Aug 20, 2015 | 46.99 | 47.28 | 46.25 | 46.28 | 1,068,385 | -1.20(-2.53%) |
Aug 19, 2015 | 47.41 | 47.64 | 46.98 | 47.48 | 656,129 | -0.21(-0.43%) |
Aug 18, 2015 | 48.01 | 48.07 | 47.66 | 47.69 | 703,146 | -0.31(-0.64%) |
Aug 17, 2015 | 47.29 | 48.02 | 47.07 | 47.99 | 611,478 | +0.57(+1.21%) |
Aug 14, 2015 | 46.76 | 47.48 | 46.66 | 47.42 | 650,001 | +0.55(+1.17%) |
Aug 13, 2015 | 46.86 | 47.21 | 46.52 | 46.88 | 606,588 | +0.07(+0.14%) |
Aug 12, 2015 | 46.77 | 46.92 | 46.09 | 46.81 | 1,234,779 | -0.38(-0.81%) |
Aug 11, 2015 | 46.66 | 47.21 | 46.49 | 47.19 | 1,003,350 | +0.15(+0.32%) |
Aug 10, 2015 | 46.72 | 47.17 | 46.62 | 47.04 | 947,932 | +0.78(+1.68%) |
Aug 07, 2015 | 45.95 | 46.26 | 45.66 | 46.26 | 998,853 | +0.08(+0.18%) |
Aug 06, 2015 | 46.58 | 46.58 | 45.97 | 46.18 | 1,369,916 | -0.27(-0.57%) |
Aug 05, 2015 | 46.34 | 47.00 | 46.27 | 46.44 | 1,421,083 | +0.60(+1.30%) |
Aug 04, 2015 | 45.85 | 46.49 | 45.60 | 45.85 | 1,172,979 | -0.14(-0.31%) |
Aug 03, 2015 | 45.64 | 45.99 | 45.35 | 45.99 | 1,463,350 | +0.38(+0.84%) |
Jul 31, 2015 | 45.36 | 45.82 | 44.99 | 45.61 | 1,676,258 | +0.96(+2.15%) |
Jul 30, 2015 | 43.91 | 45.05 | 43.73 | 44.65 | 1,299,273 | +0.45(+1.01%) |
Jul 29, 2015 | 43.25 | 44.26 | 43.25 | 44.20 | 1,394,231 | +0.91(+2.11%) |
Jul 28, 2015 | 43.02 | 43.75 | 42.83 | 43.29 | 1,910,392 | -0.28(-0.65%) |
Jul 27, 2015 | 43.43 | 43.93 | 43.26 | 43.57 | 2,189,598 | +0.02(+0.04%) |
Jul 24, 2015 | 45.58 | 45.58 | 43.34 | 43.55 | 3,032,940 | -2.95(-6.34%) |
Jul 23, 2015 | 46.82 | 47.01 | 46.38 | 46.50 | 1,121,958 | -0.26(-0.55%) |
Jul 22, 2015 | 46.27 | 46.87 | 46.25 | 46.76 | 936,900 | +0.35(+0.75%) |
Jul 21, 2015 | 47.11 | 47.12 | 46.20 | 46.41 | 1,397,719 | -0.80(-1.69%) |
Jul 20, 2015 | 47.24 | 47.50 | 47.15 | 47.21 | 596,908 | -0.07(-0.16%) |
Jul 17, 2015 | 47.70 | 47.92 | 46.70 | 47.28 | 1,423,329 | -0.70(-1.45%) |
Jul 16, 2015 | 47.04 | 48.00 | 46.86 | 47.98 | 1,023,519 | +1.23(+2.64%) |
Jul 15, 2015 | 47.12 | 47.21 | 46.60 | 46.74 | 837,392 | -0.40(-0.84%) |
Jul 14, 2015 | 47.02 | 47.24 | 46.89 | 47.14 | 497,179 | +0.16(+0.34%) |
Jul 13, 2015 | 47.00 | 47.12 | 46.63 | 46.98 | 800,662 | +0.43(+0.93%) |
Jul 10, 2015 | 46.64 | 46.78 | 46.35 | 46.55 | 879,057 | +0.58(+1.26%) |
Jul 09, 2015 | 46.27 | 46.41 | 45.73 | 45.97 | 962,601 | +0.47(+1.04%) |
Jul 08, 2015 | 45.65 | 46.10 | 45.36 | 45.50 | 1,808,216 | -0.69(-1.49%) |
Jul 07, 2015 | 45.45 | 46.24 | 45.20 | 46.19 | 899,827 | +0.75(+1.64%) |
Jul 06, 2015 | 45.69 | 45.99 | 45.14 | 45.44 | 1,234,668 | -0.54(-1.17%) |
Jul 02, 2015 | 46.27 | 45.98 | 45.98 | 45.98 | 699,826 | -0.28(-0.61%) |