Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.04 | 41.67 | 40.96 | 41.61 | 16,593,313 | +1.01(+2.48%) |
Sep 29, 2015 | 40.66 | 40.97 | 40.40 | 40.60 | 12,641,958 | -0.09(-0.21%) |
Sep 28, 2015 | 41.08 | 41.25 | 40.67 | 40.69 | 15,202,801 | -0.53(-1.28%) |
Sep 25, 2015 | 41.78 | 41.82 | 41.01 | 41.21 | 15,059,468 | -0.04(-0.09%) |
Sep 24, 2015 | 41.18 | 41.45 | 40.57 | 41.25 | 17,435,592 | -0.22(-0.54%) |
Sep 23, 2015 | 41.93 | 41.93 | 41.33 | 41.48 | 9,354,207 | -0.29(-0.70%) |
Sep 22, 2015 | 41.65 | 42.00 | 41.49 | 41.77 | 12,844,605 | -0.35(-0.83%) |
Sep 21, 2015 | 42.31 | 42.38 | 41.82 | 42.12 | 11,995,976 | -0.05(-0.11%) |
Sep 18, 2015 | 42.01 | 42.56 | 41.83 | 42.17 | 34,313,980 | -0.41(-0.96%) |
Sep 17, 2015 | 42.74 | 43.30 | 42.48 | 42.58 | 12,523,502 | -0.17(-0.40%) |
Sep 16, 2015 | 42.44 | 43.00 | 42.34 | 42.75 | 10,449,377 | +0.26(+0.60%) |
Sep 15, 2015 | 42.45 | 42.72 | 42.09 | 42.49 | 11,964,044 | +0.43(+1.03%) |
Sep 14, 2015 | 42.40 | 42.58 | 41.87 | 42.06 | 12,551,152 | -0.27(-0.64%) |
Sep 11, 2015 | 42.63 | 42.71 | 42.09 | 42.33 | 13,937,748 | -0.52(-1.21%) |
Sep 10, 2015 | 42.20 | 43.22 | 42.03 | 42.85 | 18,074,702 | +0.78(+1.86%) |
Sep 09, 2015 | 43.25 | 43.28 | 41.94 | 42.06 | 16,241,040 | -0.68(-1.59%) |
Sep 08, 2015 | 42.68 | 42.86 | 42.41 | 42.75 | 14,124,593 | +0.70(+1.68%) |
Sep 04, 2015 | 42.55 | 42.04 | 42.04 | 42.04 | 14,753,102 | -0.98(-2.27%) |
Sep 03, 2015 | 43.54 | 43.95 | 42.96 | 43.02 | 13,840,285 | -0.24(-0.56%) |
Sep 02, 2015 | 43.08 | 43.27 | 42.60 | 43.26 | 15,016,889 | +0.65(+1.53%) |
Sep 01, 2015 | 42.79 | 43.30 | 42.35 | 42.61 | 16,963,700 | -1.21(-2.76%) |
Aug 31, 2015 | 43.81 | 44.34 | 43.66 | 43.82 | 12,781,617 | -0.30(-0.68%) |
Aug 28, 2015 | 43.89 | 44.36 | 43.79 | 44.12 | 16,503,297 | +0.07(+0.16%) |
Aug 27, 2015 | 43.83 | 44.10 | 43.13 | 44.05 | 23,780,512 | +0.54(+1.24%) |
Aug 26, 2015 | 42.62 | 43.57 | 42.12 | 43.51 | 28,650,664 | +2.13(+5.16%) |
Aug 25, 2015 | 43.48 | 43.71 | 41.27 | 41.38 | 28,459,632 | -1.08(-2.53%) |
Aug 24, 2015 | 41.61 | 44.39 | 40.39 | 42.45 | 38,398,180 | -1.79(-4.04%) |
Aug 21, 2015 | 45.84 | 46.15 | 44.20 | 44.24 | 25,585,008 | -1.95(-4.22%) |
Aug 20, 2015 | 46.73 | 47.10 | 46.21 | 46.19 | 17,154,372 | -0.79(-1.68%) |
Aug 19, 2015 | 46.76 | 47.32 | 46.62 | 46.98 | 15,075,665 | -0.11(-0.23%) |
Aug 18, 2015 | 47.28 | 47.49 | 47.07 | 47.09 | 13,845,254 | -0.58(-1.21%) |
Aug 17, 2015 | 47.23 | 47.70 | 47.21 | 47.66 | 15,040,103 | +0.12(+0.26%) |
Aug 14, 2015 | 47.45 | 48.03 | 47.45 | 47.54 | 11,984,043 | -0.09(-0.19%) |
Aug 13, 2015 | 48.00 | 48.07 | 47.57 | 47.63 | 12,244,135 | -0.42(-0.88%) |
Aug 12, 2015 | 47.92 | 48.13 | 47.31 | 48.06 | 16,540,684 | +0.02(+0.05%) |
Aug 11, 2015 | 48.05 | 48.43 | 47.87 | 48.03 | 17,797,322 | -0.46(-0.95%) |
Aug 10, 2015 | 48.00 | 48.63 | 48.00 | 48.49 | 22,983,552 | +0.10(+0.21%) |
Aug 07, 2015 | 48.19 | 48.71 | 48.07 | 48.39 | 22,712,762 | +0.14(+0.29%) |
Aug 06, 2015 | 48.96 | 49.23 | 48.11 | 48.26 | 15,990,537 | -0.80(-1.63%) |
Aug 05, 2015 | 48.89 | 49.52 | 48.76 | 49.05 | 12,307,604 | +0.33(+0.68%) |
Aug 04, 2015 | 49.46 | 49.78 | 48.55 | 48.72 | 15,761,959 | -0.75(-1.52%) |
Aug 03, 2015 | 49.42 | 49.69 | 49.21 | 49.48 | 12,824,031 | +0.03(+0.06%) |
Jul 31, 2015 | 49.65 | 49.88 | 49.32 | 49.45 | 12,517,073 | -0.02(-0.03%) |
Jul 30, 2015 | 48.37 | 49.75 | 48.23 | 49.46 | 16,534,429 | +0.95(+1.96%) |
Jul 29, 2015 | 48.44 | 48.81 | 48.18 | 48.51 | 12,734,450 | +0.05(+0.11%) |
Jul 28, 2015 | 47.87 | 48.69 | 47.78 | 48.46 | 18,346,676 | +0.86(+1.81%) |
Jul 27, 2015 | 47.60 | 48.00 | 47.23 | 47.60 | 19,207,222 | +0.26(+0.55%) |
Jul 24, 2015 | 47.50 | 47.76 | 47.08 | 47.33 | 24,124,142 | -0.11(-0.23%) |
Jul 23, 2015 | 48.05 | 48.21 | 46.72 | 47.44 | 49,327,572 | -1.85(-3.75%) |
Jul 22, 2015 | 49.53 | 49.89 | 49.19 | 49.29 | 29,490,668 | -0.73(-1.46%) |
Jul 21, 2015 | 49.62 | 50.72 | 49.49 | 50.02 | 23,200,834 | +1.04(+2.12%) |
Jul 20, 2015 | 49.63 | 49.63 | 48.95 | 48.99 | 14,813,300 | -0.42(-0.85%) |
Jul 17, 2015 | 49.23 | 49.65 | 49.15 | 49.41 | 11,659,341 | -0.16(-0.33%) |
Jul 16, 2015 | 48.72 | 49.67 | 48.67 | 49.57 | 13,524,667 | +0.51(+1.05%) |
Jul 15, 2015 | 48.62 | 49.30 | 48.61 | 49.05 | 11,058,463 | -0.05(-0.09%) |
Jul 14, 2015 | 48.86 | 49.36 | 48.72 | 49.10 | 13,389,413 | +0.39(+0.80%) |
Jul 13, 2015 | 48.38 | 48.92 | 48.38 | 48.71 | 14,879,897 | +0.54(+1.12%) |
Jul 10, 2015 | 47.93 | 48.43 | 47.50 | 48.17 | 16,806,480 | +0.67(+1.41%) |
Jul 09, 2015 | 48.26 | 48.71 | 47.50 | 47.50 | 15,937,559 | -0.04(-0.08%) |
Jul 08, 2015 | 47.96 | 48.07 | 47.38 | 47.54 | 18,006,784 | -0.68(-1.42%) |
Jul 07, 2015 | 48.59 | 48.67 | 47.21 | 48.23 | 17,687,162 | -0.24(-0.49%) |
Jul 06, 2015 | 48.12 | 48.80 | 48.11 | 48.46 | 13,111,036 | +0.00(+0.00%) |
Jul 02, 2015 | 48.39 | 48.46 | 48.46 | 48.46 | 14,718,663 | +0.16(+0.33%) |