Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 40.47 | 41.11 | 40.00 | 40.89 | 389,912 | +0.95(+2.38%) |
Sep 29, 2015 | 41.29 | 41.29 | 39.56 | 39.94 | 524,650 | -1.37(-3.31%) |
Sep 28, 2015 | 43.15 | 43.15 | 41.16 | 41.31 | 604,697 | -2.17(-5.00%) |
Sep 25, 2015 | 43.91 | 43.98 | 43.13 | 43.48 | 236,105 | +0.09(+0.21%) |
Sep 24, 2015 | 43.23 | 43.52 | 42.86 | 43.39 | 449,927 | -0.19(-0.43%) |
Sep 23, 2015 | 43.39 | 43.91 | 43.15 | 43.58 | 614,836 | +0.44(+1.02%) |
Sep 22, 2015 | 42.58 | 43.34 | 42.08 | 43.14 | 527,962 | +0.04(+0.09%) |
Sep 21, 2015 | 42.20 | 43.12 | 41.63 | 43.10 | 358,403 | +1.42(+3.42%) |
Sep 18, 2015 | 42.32 | 42.94 | 41.53 | 41.68 | 757,041 | -1.28(-2.98%) |
Sep 17, 2015 | 43.18 | 44.31 | 42.84 | 42.95 | 362,690 | -0.21(-0.49%) |
Sep 16, 2015 | 42.79 | 43.20 | 42.67 | 43.17 | 236,214 | +0.24(+0.55%) |
Sep 15, 2015 | 42.50 | 43.04 | 41.85 | 42.93 | 207,583 | +0.68(+1.60%) |
Sep 14, 2015 | 42.34 | 42.52 | 41.99 | 42.25 | 226,864 | -0.15(-0.35%) |
Sep 11, 2015 | 42.08 | 42.63 | 41.85 | 42.40 | 276,320 | +0.15(+0.37%) |
Sep 10, 2015 | 42.12 | 42.68 | 41.99 | 42.25 | 185,446 | +0.15(+0.37%) |
Sep 09, 2015 | 42.73 | 43.15 | 42.00 | 42.09 | 414,832 | -0.10(-0.23%) |
Sep 08, 2015 | 41.81 | 42.32 | 41.29 | 42.19 | 509,697 | +0.87(+2.11%) |
Sep 04, 2015 | 41.41 | 41.32 | 41.32 | 41.32 | 344,724 | -0.54(-1.28%) |
Sep 03, 2015 | 41.58 | 42.34 | 41.37 | 41.85 | 490,322 | +0.20(+0.47%) |
Sep 02, 2015 | 42.05 | 42.29 | 41.22 | 41.66 | 358,945 | +0.26(+0.63%) |
Sep 01, 2015 | 41.73 | 41.94 | 41.19 | 41.40 | 403,295 | -1.24(-2.90%) |
Aug 31, 2015 | 42.73 | 43.16 | 42.42 | 42.64 | 369,623 | -0.35(-0.81%) |
Aug 28, 2015 | 42.42 | 43.17 | 42.12 | 42.99 | 397,054 | +0.35(+0.82%) |
Aug 27, 2015 | 42.69 | 43.03 | 42.02 | 42.64 | 695,898 | +0.26(+0.61%) |
Aug 26, 2015 | 42.61 | 42.62 | 41.19 | 42.38 | 649,610 | +0.79(+1.90%) |
Aug 25, 2015 | 42.96 | 43.14 | 41.53 | 41.59 | 922,177 | +0.00(+0.00%) |
Aug 24, 2015 | 39.98 | 42.46 | 37.30 | 41.59 | 665,488 | -1.89(-4.36%) |
Aug 21, 2015 | 43.94 | 44.60 | 43.38 | 43.48 | 450,972 | -1.38(-3.07%) |
Aug 20, 2015 | 45.38 | 45.51 | 44.83 | 44.86 | 332,517 | -1.04(-2.28%) |
Aug 19, 2015 | 46.29 | 46.55 | 45.72 | 45.90 | 382,078 | -0.65(-1.39%) |
Aug 18, 2015 | 46.91 | 47.04 | 46.44 | 46.55 | 194,640 | -0.15(-0.33%) |
Aug 17, 2015 | 46.13 | 46.70 | 45.99 | 46.70 | 262,531 | +0.25(+0.54%) |
Aug 14, 2015 | 46.12 | 46.46 | 45.76 | 46.45 | 284,781 | +0.20(+0.44%) |
Aug 13, 2015 | 46.10 | 46.41 | 46.01 | 46.25 | 282,526 | +0.26(+0.56%) |
Aug 12, 2015 | 45.80 | 46.02 | 45.25 | 45.99 | 529,623 | -0.24(-0.53%) |
Aug 11, 2015 | 46.55 | 46.55 | 45.79 | 46.23 | 275,043 | -0.70(-1.50%) |
Aug 10, 2015 | 47.03 | 47.37 | 46.74 | 46.94 | 295,515 | +0.33(+0.71%) |
Aug 07, 2015 | 46.43 | 46.87 | 46.12 | 46.61 | 479,974 | -0.15(-0.33%) |
Aug 06, 2015 | 47.24 | 47.53 | 45.94 | 46.76 | 760,039 | -0.47(-0.99%) |
Aug 05, 2015 | 47.88 | 47.91 | 47.16 | 47.23 | 421,545 | -0.29(-0.61%) |
Aug 04, 2015 | 47.56 | 48.00 | 47.25 | 47.52 | 468,514 | +0.15(+0.31%) |
Aug 03, 2015 | 47.67 | 47.76 | 46.91 | 47.37 | 338,965 | -0.23(-0.48%) |
Jul 31, 2015 | 47.93 | 48.08 | 47.48 | 47.60 | 448,586 | -0.28(-0.59%) |
Jul 30, 2015 | 47.36 | 48.09 | 47.09 | 47.88 | 668,662 | +0.49(+1.04%) |
Jul 29, 2015 | 46.71 | 47.60 | 46.57 | 47.39 | 720,848 | +0.92(+1.99%) |
Jul 28, 2015 | 46.61 | 46.78 | 46.10 | 46.47 | 511,105 | +0.28(+0.60%) |
Jul 27, 2015 | 45.91 | 46.67 | 45.82 | 46.19 | 559,345 | -0.34(-0.73%) |
Jul 24, 2015 | 47.09 | 47.70 | 46.49 | 46.53 | 568,702 | -0.40(-0.86%) |
Jul 23, 2015 | 47.25 | 47.81 | 46.72 | 46.94 | 808,511 | -0.42(-0.89%) |
Jul 22, 2015 | 46.76 | 47.71 | 45.75 | 47.36 | 1,304,079 | +1.06(+2.29%) |
Jul 21, 2015 | 46.31 | 46.66 | 45.71 | 46.30 | 701,419 | -0.19(-0.40%) |
Jul 20, 2015 | 46.71 | 46.94 | 46.21 | 46.48 | 379,281 | +0.08(+0.17%) |
Jul 17, 2015 | 46.36 | 46.58 | 45.94 | 46.40 | 346,841 | +0.05(+0.10%) |
Jul 16, 2015 | 46.51 | 46.69 | 46.09 | 46.35 | 340,282 | +0.40(+0.86%) |
Jul 15, 2015 | 46.29 | 46.57 | 45.89 | 45.96 | 511,868 | -0.29(-0.63%) |
Jul 14, 2015 | 45.91 | 46.36 | 45.80 | 46.25 | 476,320 | +0.49(+1.08%) |
Jul 13, 2015 | 45.31 | 45.92 | 45.16 | 45.76 | 472,287 | +0.99(+2.21%) |
Jul 10, 2015 | 45.09 | 45.39 | 44.26 | 44.77 | 444,566 | +0.48(+1.08%) |
Jul 09, 2015 | 44.04 | 44.62 | 43.90 | 44.29 | 885,511 | +1.05(+2.43%) |
Jul 08, 2015 | 43.53 | 44.40 | 42.63 | 43.24 | 663,573 | -0.82(-1.86%) |
Jul 07, 2015 | 44.39 | 44.41 | 42.61 | 44.06 | 666,412 | +0.00(+0.00%) |
Jul 06, 2015 | 43.62 | 44.23 | 43.41 | 44.06 | 526,250 | +0.00(+0.00%) |
Jul 02, 2015 | 44.06 | 44.06 | 44.06 | 44.06 | 470,263 | -0.12(-0.27%) |