Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 43.45 | 43.51 | 43.43 | 43.45 | 10,906 | +0.00(+0.00%) |
Sep 29, 2015 | 43.44 | 43.56 | 43.44 | 43.45 | 11,891 | +0.01(+0.03%) |
Sep 28, 2015 | 43.41 | 43.49 | 43.38 | 43.44 | 13,887 | +0.13(+0.30%) |
Sep 25, 2015 | 43.32 | 43.40 | 43.30 | 43.31 | 23,782 | -0.04(-0.09%) |
Sep 24, 2015 | 43.39 | 43.39 | 43.32 | 43.35 | 14,828 | +0.06(+0.13%) |
Sep 23, 2015 | 43.49 | 43.49 | 43.28 | 43.29 | 17,847 | -0.05(-0.13%) |
Sep 22, 2015 | 43.38 | 43.38 | 43.26 | 43.35 | 19,238 | +0.13(+0.31%) |
Sep 21, 2015 | 43.00 | 43.41 | 43.00 | 43.21 | 39,293 | -0.01(-0.03%) |
Sep 18, 2015 | 43.29 | 43.29 | 43.13 | 43.23 | 7,965 | +0.08(+0.19%) |
Sep 17, 2015 | 43.35 | 43.35 | 42.98 | 43.14 | 19,132 | +0.15(+0.36%) |
Sep 16, 2015 | 42.93 | 43.11 | 42.93 | 42.99 | 26,224 | -0.01(-0.02%) |
Sep 15, 2015 | 43.20 | 43.20 | 42.97 | 43.00 | 35,494 | -0.15(-0.34%) |
Sep 14, 2015 | 43.38 | 43.38 | 43.07 | 43.14 | 48,001 | +0.00(+0.00%) |
Sep 11, 2015 | 43.09 | 43.18 | 43.09 | 43.14 | 21,175 | +0.02(+0.06%) |
Sep 10, 2015 | 43.10 | 43.14 | 43.09 | 43.12 | 11,250 | -0.06(-0.13%) |
Sep 09, 2015 | 43.14 | 43.18 | 43.07 | 43.18 | 33,676 | -0.02(-0.04%) |
Sep 08, 2015 | 43.10 | 43.31 | 43.03 | 43.19 | 25,355 | -0.10(-0.24%) |
Sep 04, 2015 | 43.33 | 43.29 | 43.29 | 43.29 | 9,818 | +0.04(+0.08%) |
Sep 03, 2015 | 43.23 | 43.27 | 43.09 | 43.26 | 38,650 | +0.08(+0.18%) |
Sep 02, 2015 | 43.13 | 43.19 | 43.05 | 43.18 | 6,530 | +0.03(+0.07%) |
Sep 01, 2015 | 43.11 | 43.27 | 43.05 | 43.15 | 83,150 | +0.09(+0.21%) |
Aug 31, 2015 | 43.27 | 43.27 | 43.04 | 43.06 | 151,920 | +0.02(+0.05%) |
Aug 28, 2015 | 43.05 | 43.21 | 42.98 | 43.04 | 13,980 | -0.07(-0.17%) |
Aug 27, 2015 | 43.14 | 43.19 | 42.86 | 43.11 | 80,851 | +0.14(+0.34%) |
Aug 26, 2015 | 43.11 | 43.13 | 42.97 | 42.97 | 25,541 | -0.11(-0.26%) |
Aug 25, 2015 | 43.24 | 43.24 | 42.06 | 43.08 | 29,400 | -0.08(-0.18%) |
Aug 24, 2015 | 43.32 | 43.39 | 43.11 | 43.16 | 23,893 | -0.05(-0.12%) |
Aug 21, 2015 | 43.25 | 43.25 | 43.12 | 43.21 | 29,917 | +0.10(+0.23%) |
Aug 20, 2015 | 43.11 | 43.15 | 43.10 | 43.11 | 7,303 | +0.00(+0.01%) |
Aug 19, 2015 | 43.09 | 43.23 | 43.00 | 43.11 | 14,427 | +0.06(+0.14%) |
Aug 18, 2015 | 43.12 | 43.16 | 43.03 | 43.05 | 41,455 | +0.02(+0.04%) |
Aug 17, 2015 | 43.20 | 43.20 | 43.03 | 43.03 | 14,406 | -0.02(-0.05%) |
Aug 14, 2015 | 43.06 | 43.21 | 43.03 | 43.05 | 14,280 | +0.01(+0.03%) |
Aug 13, 2015 | 43.07 | 43.16 | 43.03 | 43.04 | 10,383 | -0.02(-0.04%) |
Aug 12, 2015 | 43.11 | 43.21 | 43.03 | 43.06 | 19,042 | -0.05(-0.11%) |
Aug 11, 2015 | 43.09 | 43.17 | 43.07 | 43.11 | 15,823 | +0.11(+0.26%) |
Aug 10, 2015 | 43.03 | 43.08 | 42.96 | 42.99 | 14,621 | -0.03(-0.08%) |
Aug 07, 2015 | 43.14 | 43.15 | 43.00 | 43.03 | 14,617 | +0.01(+0.02%) |
Aug 06, 2015 | 43.10 | 43.16 | 42.98 | 43.02 | 26,452 | +0.07(+0.17%) |
Aug 05, 2015 | 43.08 | 43.11 | 42.94 | 42.94 | 108,763 | -0.01(-0.02%) |
Aug 04, 2015 | 42.72 | 43.05 | 41.83 | 42.95 | 10,032 | -0.13(-0.30%) |
Aug 03, 2015 | 43.28 | 43.28 | 43.00 | 43.08 | 97,040 | -0.04(-0.10%) |
Jul 31, 2015 | 43.16 | 43.25 | 43.07 | 43.12 | 16,410 | +0.04(+0.08%) |
Jul 30, 2015 | 43.03 | 43.12 | 43.03 | 43.09 | 7,992 | +0.06(+0.13%) |
Jul 29, 2015 | 43.21 | 43.21 | 43.03 | 43.03 | 20,805 | -0.06(-0.15%) |
Jul 28, 2015 | 43.17 | 43.17 | 43.06 | 43.10 | 5,878 | -0.04(-0.09%) |
Jul 27, 2015 | 43.14 | 43.20 | 43.11 | 43.14 | 13,393 | +0.03(+0.08%) |
Jul 24, 2015 | 42.99 | 43.14 | 42.99 | 43.10 | 11,677 | -0.01(-0.02%) |
Jul 23, 2015 | 43.27 | 43.27 | 43.08 | 43.11 | 6,095 | +0.05(+0.11%) |
Jul 22, 2015 | 43.07 | 43.19 | 43.05 | 43.06 | 11,772 | +0.01(+0.02%) |
Jul 21, 2015 | 43.01 | 43.09 | 43.01 | 43.05 | 21,011 | +0.01(+0.02%) |
Jul 20, 2015 | 43.03 | 43.06 | 43.00 | 43.05 | 3,702 | +0.01(+0.03%) |
Jul 17, 2015 | 42.98 | 43.03 | 42.98 | 43.03 | 7,965 | +0.05(+0.12%) |
Jul 16, 2015 | 42.85 | 43.02 | 42.85 | 42.98 | 29,058 | -0.02(-0.04%) |
Jul 15, 2015 | 42.98 | 43.00 | 42.90 | 43.00 | 6,077 | +0.00(+0.01%) |
Jul 14, 2015 | 42.99 | 43.05 | 42.95 | 42.99 | 8,189 | +0.08(+0.18%) |
Jul 13, 2015 | 42.92 | 42.95 | 42.84 | 42.92 | 14,615 | +0.05(+0.11%) |
Jul 10, 2015 | 42.94 | 42.96 | 42.80 | 42.87 | 10,983 | -0.07(-0.17%) |
Jul 09, 2015 | 42.93 | 42.97 | 42.88 | 42.94 | 29,665 | -0.06(-0.15%) |
Jul 08, 2015 | 43.03 | 43.06 | 42.99 | 43.01 | 13,638 | +0.06(+0.13%) |
Jul 07, 2015 | 42.97 | 43.01 | 42.95 | 42.95 | 21,297 | -0.03(-0.08%) |
Jul 06, 2015 | 43.01 | 43.01 | 42.87 | 42.98 | 12,392 | +0.14(+0.33%) |
Jul 02, 2015 | 42.83 | 42.84 | 42.84 | 42.84 | 15,026 | +0.07(+0.16%) |