Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.33 | 41.45 | 41.32 | 41.44 | 383,219 | +0.05(+0.12%) |
Sep 29, 2015 | 41.37 | 41.43 | 41.34 | 41.40 | 325,256 | +0.06(+0.13%) |
Sep 28, 2015 | 41.27 | 41.36 | 41.24 | 41.34 | 204,928 | +0.07(+0.17%) |
Sep 25, 2015 | 41.23 | 41.28 | 41.23 | 41.27 | 453,951 | -0.05(-0.12%) |
Sep 24, 2015 | 41.44 | 41.44 | 41.29 | 41.32 | 137,026 | +0.00(+0.00%) |
Sep 23, 2015 | 41.33 | 41.35 | 41.27 | 41.32 | 384,679 | +0.00(+0.00%) |
Sep 22, 2015 | 41.29 | 41.36 | 41.23 | 41.32 | 331,307 | +0.09(+0.21%) |
Sep 21, 2015 | 41.28 | 41.28 | 41.18 | 41.23 | 243,242 | -0.07(-0.17%) |
Sep 18, 2015 | 41.28 | 41.33 | 41.22 | 41.30 | 313,563 | +0.09(+0.21%) |
Sep 17, 2015 | 40.98 | 41.25 | 40.98 | 41.21 | 260,871 | +0.20(+0.48%) |
Sep 16, 2015 | 41.00 | 41.06 | 40.99 | 41.01 | 423,620 | -0.03(-0.08%) |
Sep 15, 2015 | 41.23 | 41.23 | 41.04 | 41.05 | 324,473 | -0.19(-0.46%) |
Sep 14, 2015 | 41.26 | 41.26 | 41.20 | 41.24 | 141,273 | +0.02(+0.04%) |
Sep 11, 2015 | 41.20 | 41.25 | 41.17 | 41.22 | 206,880 | +0.07(+0.17%) |
Sep 10, 2015 | 41.22 | 41.23 | 41.12 | 41.15 | 199,481 | -0.05(-0.12%) |
Sep 09, 2015 | 41.13 | 41.25 | 41.09 | 41.20 | 2,446,899 | -0.02(-0.04%) |
Sep 08, 2015 | 41.19 | 41.24 | 41.16 | 41.21 | 214,539 | -0.04(-0.10%) |
Sep 04, 2015 | 41.24 | 41.25 | 41.25 | 41.25 | 230,110 | +0.08(+0.20%) |
Sep 03, 2015 | 41.15 | 41.20 | 41.11 | 41.17 | 205,277 | +0.02(+0.04%) |
Sep 02, 2015 | 41.20 | 41.21 | 41.10 | 41.16 | 317,120 | -0.06(-0.15%) |
Sep 01, 2015 | 41.21 | 41.24 | 41.13 | 41.22 | 573,642 | +0.11(+0.26%) |
Aug 31, 2015 | 41.27 | 41.28 | 41.11 | 41.11 | 293,596 | -0.08(-0.19%) |
Aug 28, 2015 | 41.26 | 41.27 | 41.15 | 41.19 | 402,502 | +0.03(+0.08%) |
Aug 27, 2015 | 41.16 | 41.21 | 41.11 | 41.16 | 339,601 | +0.01(+0.02%) |
Aug 26, 2015 | 41.16 | 41.23 | 41.11 | 41.15 | 224,475 | -0.15(-0.37%) |
Aug 25, 2015 | 41.31 | 41.34 | 41.19 | 41.31 | 704,551 | -0.10(-0.25%) |
Aug 24, 2015 | 41.48 | 41.64 | 41.34 | 41.41 | 544,166 | +0.02(+0.06%) |
Aug 21, 2015 | 41.38 | 41.44 | 41.33 | 41.38 | 428,097 | +0.02(+0.04%) |
Aug 20, 2015 | 41.34 | 41.38 | 41.32 | 41.37 | 255,891 | +0.03(+0.08%) |
Aug 19, 2015 | 41.15 | 41.34 | 41.11 | 41.34 | 1,120,815 | +0.17(+0.40%) |
Aug 18, 2015 | 41.19 | 41.23 | 41.16 | 41.17 | 263,538 | -0.03(-0.08%) |
Aug 17, 2015 | 41.23 | 41.25 | 41.20 | 41.20 | 111,789 | +0.01(+0.03%) |
Aug 14, 2015 | 41.22 | 41.25 | 41.17 | 41.19 | 144,252 | -0.03(-0.07%) |
Aug 13, 2015 | 41.33 | 41.33 | 41.22 | 41.22 | 160,648 | -0.13(-0.31%) |
Aug 12, 2015 | 41.39 | 41.46 | 41.34 | 41.34 | 327,452 | -0.01(-0.02%) |
Aug 11, 2015 | 41.31 | 41.39 | 41.29 | 41.35 | 1,553,059 | +0.17(+0.40%) |
Aug 10, 2015 | 41.21 | 41.23 | 41.15 | 41.19 | 224,630 | -0.03(-0.08%) |
Aug 07, 2015 | 41.21 | 41.26 | 41.17 | 41.22 | 184,629 | +0.06(+0.14%) |
Aug 06, 2015 | 41.11 | 41.18 | 41.08 | 41.16 | 475,379 | +0.05(+0.11%) |
Aug 05, 2015 | 41.22 | 41.22 | 41.07 | 41.12 | 297,101 | -0.11(-0.27%) |
Aug 04, 2015 | 41.28 | 41.31 | 41.23 | 41.23 | 430,468 | -0.06(-0.13%) |
Aug 03, 2015 | 41.28 | 41.31 | 41.22 | 41.28 | 264,858 | +0.04(+0.09%) |
Jul 31, 2015 | 41.20 | 41.25 | 41.20 | 41.24 | 152,163 | +0.13(+0.31%) |
Jul 30, 2015 | 41.06 | 41.12 | 41.06 | 41.12 | 96,345 | +0.05(+0.12%) |
Jul 29, 2015 | 41.10 | 41.10 | 41.05 | 41.07 | 250,857 | -0.05(-0.12%) |
Jul 28, 2015 | 41.15 | 41.15 | 41.07 | 41.12 | 236,807 | -0.02(-0.06%) |
Jul 27, 2015 | 41.16 | 41.16 | 41.10 | 41.14 | 217,696 | +0.05(+0.12%) |
Jul 24, 2015 | 41.10 | 41.11 | 41.05 | 41.09 | 152,174 | +0.03(+0.07%) |
Jul 23, 2015 | 40.99 | 41.08 | 40.95 | 41.06 | 128,579 | +0.09(+0.22%) |
Jul 22, 2015 | 40.97 | 41.02 | 40.96 | 40.97 | 127,317 | +0.01(+0.03%) |
Jul 21, 2015 | 40.91 | 40.97 | 40.90 | 40.96 | 229,298 | +0.06(+0.15%) |
Jul 20, 2015 | 40.94 | 40.96 | 40.90 | 40.90 | 145,126 | -0.08(-0.19%) |
Jul 17, 2015 | 40.92 | 40.98 | 40.91 | 40.98 | 165,094 | -0.01(-0.02%) |
Jul 16, 2015 | 40.90 | 40.99 | 40.88 | 40.99 | 230,910 | +0.03(+0.08%) |
Jul 15, 2015 | 40.81 | 40.97 | 40.79 | 40.96 | 394,549 | +0.12(+0.29%) |
Jul 14, 2015 | 40.75 | 40.84 | 40.75 | 40.84 | 345,412 | +0.13(+0.33%) |
Jul 13, 2015 | 40.75 | 40.78 | 40.70 | 40.71 | 135,729 | -0.15(-0.37%) |
Jul 10, 2015 | 40.90 | 40.90 | 40.80 | 40.86 | 266,282 | -0.13(-0.33%) |
Jul 09, 2015 | 41.03 | 41.11 | 40.99 | 40.99 | 146,279 | -0.12(-0.29%) |
Jul 08, 2015 | 41.09 | 41.14 | 41.03 | 41.11 | 157,455 | +0.08(+0.19%) |
Jul 07, 2015 | 41.12 | 41.15 | 41.01 | 41.03 | 195,697 | +0.13(+0.33%) |
Jul 06, 2015 | 40.94 | 41.00 | 40.84 | 40.90 | 113,630 | +0.10(+0.25%) |
Jul 02, 2015 | 40.77 | 40.79 | 40.79 | 40.79 | 542,867 | +0.05(+0.12%) |