Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 40.68 | 40.86 | 40.49 | 40.86 | 38,088 | +0.53(+1.32%) |
Sep 29, 2015 | 40.31 | 40.55 | 40.12 | 40.33 | 40,309 | -0.03(-0.07%) |
Sep 28, 2015 | 41.20 | 41.28 | 40.23 | 40.36 | 73,358 | -1.03(-2.49%) |
Sep 25, 2015 | 41.80 | 41.80 | 41.27 | 41.39 | 47,720 | -0.03(-0.06%) |
Sep 24, 2015 | 41.41 | 41.51 | 41.08 | 41.41 | 46,313 | -0.24(-0.59%) |
Sep 23, 2015 | 41.78 | 41.93 | 41.57 | 41.66 | 17,881 | -0.10(-0.24%) |
Sep 22, 2015 | 41.85 | 41.97 | 41.57 | 41.76 | 20,224 | -0.55(-1.29%) |
Sep 21, 2015 | 42.31 | 42.77 | 42.25 | 42.30 | 89,375 | +0.18(+0.44%) |
Sep 18, 2015 | 42.24 | 42.56 | 42.06 | 42.12 | 39,489 | -0.69(-1.61%) |
Sep 17, 2015 | 42.86 | 43.35 | 42.74 | 42.81 | 125,275 | -0.04(-0.10%) |
Sep 16, 2015 | 42.44 | 42.86 | 42.39 | 42.85 | 226,400 | +0.43(+1.01%) |
Sep 15, 2015 | 42.04 | 42.48 | 41.97 | 42.43 | 308,507 | +0.45(+1.07%) |
Sep 14, 2015 | 42.23 | 42.25 | 41.92 | 41.98 | 37,419 | -0.10(-0.24%) |
Sep 11, 2015 | 41.73 | 42.08 | 41.72 | 42.08 | 21,223 | +0.17(+0.41%) |
Sep 10, 2015 | 41.78 | 42.32 | 41.75 | 41.91 | 27,626 | +0.08(+0.19%) |
Sep 09, 2015 | 42.63 | 42.63 | 41.83 | 41.83 | 32,986 | -0.46(-1.08%) |
Sep 08, 2015 | 41.86 | 42.30 | 41.80 | 42.29 | 22,825 | +0.92(+2.22%) |
Sep 04, 2015 | 41.42 | 41.37 | 41.37 | 41.37 | 12,723 | -0.44(-1.06%) |
Sep 03, 2015 | 41.90 | 42.14 | 41.71 | 41.81 | 51,840 | +0.37(+0.88%) |
Sep 02, 2015 | 41.48 | 41.48 | 41.10 | 41.45 | 18,431 | +0.46(+1.13%) |
Sep 01, 2015 | 41.59 | 41.64 | 40.98 | 40.98 | 50,202 | -1.21(-2.87%) |
Aug 31, 2015 | 42.28 | 42.51 | 42.15 | 42.19 | 28,917 | -0.28(-0.66%) |
Aug 28, 2015 | 42.18 | 42.52 | 42.18 | 42.48 | 30,982 | +0.19(+0.45%) |
Aug 27, 2015 | 41.71 | 42.34 | 41.59 | 42.29 | 71,326 | +1.00(+2.43%) |
Aug 26, 2015 | 40.72 | 41.31 | 40.28 | 41.28 | 62,258 | +1.01(+2.51%) |
Aug 25, 2015 | 41.10 | 41.10 | 40.27 | 40.27 | 74,023 | -0.36(-0.89%) |
Aug 24, 2015 | 41.89 | 41.90 | 38.73 | 40.63 | 112,958 | -1.68(-3.97%) |
Aug 21, 2015 | 42.95 | 43.06 | 42.31 | 42.31 | 74,800 | -1.23(-2.83%) |
Aug 20, 2015 | 44.05 | 44.06 | 43.55 | 43.55 | 21,155 | -0.94(-2.12%) |
Aug 19, 2015 | 44.65 | 44.69 | 44.25 | 44.49 | 45,658 | -0.39(-0.88%) |
Aug 18, 2015 | 45.05 | 45.06 | 44.83 | 44.88 | 19,678 | -0.21(-0.47%) |
Aug 17, 2015 | 44.63 | 45.09 | 44.46 | 45.09 | 22,766 | +0.37(+0.83%) |
Aug 14, 2015 | 44.42 | 44.72 | 44.42 | 44.72 | 11,360 | +0.31(+0.69%) |
Aug 13, 2015 | 44.39 | 44.56 | 44.26 | 44.42 | 13,582 | +0.01(+0.02%) |
Aug 12, 2015 | 44.21 | 44.44 | 43.77 | 44.41 | 106,153 | -0.10(-0.23%) |
Aug 11, 2015 | 44.63 | 44.73 | 44.38 | 44.51 | 50,088 | -0.39(-0.87%) |
Aug 10, 2015 | 44.55 | 44.94 | 44.55 | 44.90 | 12,242 | +0.65(+1.47%) |
Aug 07, 2015 | 44.25 | 44.31 | 44.09 | 44.25 | 14,264 | -0.07(-0.16%) |
Aug 06, 2015 | 44.83 | 44.83 | 44.14 | 44.32 | 16,745 | -0.43(-0.96%) |
Aug 05, 2015 | 44.75 | 44.97 | 44.65 | 44.75 | 19,153 | +0.23(+0.51%) |
Aug 04, 2015 | 44.56 | 44.81 | 44.53 | 44.53 | 12,482 | +0.07(+0.15%) |
Aug 03, 2015 | 44.72 | 44.72 | 44.39 | 44.46 | 21,621 | -0.25(-0.55%) |
Jul 31, 2015 | 44.72 | 44.85 | 44.66 | 44.71 | 12,962 | +0.07(+0.17%) |
Jul 30, 2015 | 44.38 | 44.66 | 44.38 | 44.63 | 35,408 | +0.05(+0.11%) |
Jul 29, 2015 | 44.08 | 44.58 | 43.99 | 44.58 | 28,462 | +0.58(+1.31%) |
Jul 28, 2015 | 43.77 | 44.01 | 43.48 | 44.01 | 30,521 | +0.45(+1.03%) |
Jul 27, 2015 | 43.73 | 43.77 | 43.51 | 43.56 | 35,778 | -0.36(-0.82%) |
Jul 24, 2015 | 44.34 | 44.36 | 43.84 | 43.92 | 26,526 | -0.40(-0.91%) |
Jul 23, 2015 | 44.73 | 44.76 | 44.28 | 44.32 | 13,353 | -0.28(-0.62%) |
Jul 22, 2015 | 44.44 | 44.64 | 44.39 | 44.60 | 22,639 | +0.10(+0.23%) |
Jul 21, 2015 | 44.80 | 44.93 | 44.48 | 44.50 | 49,457 | -0.31(-0.70%) |
Jul 20, 2015 | 44.80 | 44.91 | 44.73 | 44.81 | 28,446 | -0.00(-0.01%) |
Jul 17, 2015 | 45.17 | 45.17 | 44.74 | 44.82 | 15,700 | -0.37(-0.82%) |
Jul 16, 2015 | 45.28 | 45.28 | 45.10 | 45.19 | 23,470 | +0.19(+0.42%) |
Jul 15, 2015 | 45.31 | 45.31 | 44.97 | 45.00 | 12,712 | -0.31(-0.68%) |
Jul 14, 2015 | 45.09 | 45.32 | 45.05 | 45.31 | 38,148 | +0.25(+0.56%) |
Jul 13, 2015 | 44.94 | 45.08 | 44.94 | 45.06 | 35,399 | +0.39(+0.87%) |
Jul 10, 2015 | 44.70 | 44.76 | 44.59 | 44.67 | 24,463 | +0.40(+0.91%) |
Jul 09, 2015 | 44.62 | 44.68 | 44.22 | 44.26 | 16,004 | +0.08(+0.19%) |
Jul 08, 2015 | 44.46 | 44.58 | 44.00 | 44.18 | 29,214 | -0.62(-1.38%) |
Jul 07, 2015 | 44.71 | 44.80 | 44.06 | 44.80 | 18,435 | +0.21(+0.46%) |
Jul 06, 2015 | 44.40 | 44.72 | 44.34 | 44.59 | 10,576 | -0.14(-0.30%) |
Jul 02, 2015 | 44.97 | 44.72 | 44.72 | 44.72 | 25,447 | -0.11(-0.24%) |