Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.06 | 41.94 | 40.91 | 41.80 | 1,158,312 | +0.82(+2.00%) |
Sep 29, 2015 | 40.71 | 41.11 | 40.22 | 40.98 | 1,023,347 | +0.28(+0.69%) |
Sep 28, 2015 | 41.69 | 41.69 | 40.51 | 40.70 | 889,083 | -1.32(-3.14%) |
Sep 25, 2015 | 42.92 | 42.94 | 41.81 | 42.02 | 1,037,056 | -0.58(-1.37%) |
Sep 24, 2015 | 42.38 | 42.79 | 41.97 | 42.60 | 1,153,568 | -0.29(-0.67%) |
Sep 23, 2015 | 42.97 | 42.99 | 42.53 | 42.89 | 667,733 | -0.04(-0.08%) |
Sep 22, 2015 | 42.70 | 43.73 | 42.42 | 42.92 | 1,696,658 | -0.39(-0.91%) |
Sep 21, 2015 | 42.88 | 43.78 | 42.75 | 43.32 | 944,648 | +0.92(+2.16%) |
Sep 18, 2015 | 42.91 | 43.14 | 42.28 | 42.40 | 1,436,930 | -1.31(-3.00%) |
Sep 17, 2015 | 43.90 | 44.76 | 43.63 | 43.71 | 1,014,316 | -0.13(-0.30%) |
Sep 16, 2015 | 42.97 | 43.90 | 42.78 | 43.84 | 835,198 | +0.98(+2.28%) |
Sep 15, 2015 | 41.65 | 42.98 | 41.40 | 42.86 | 864,372 | +1.36(+3.28%) |
Sep 14, 2015 | 42.06 | 42.08 | 41.41 | 41.50 | 659,157 | -0.56(-1.33%) |
Sep 11, 2015 | 41.83 | 42.14 | 41.31 | 42.06 | 697,643 | -0.10(-0.25%) |
Sep 10, 2015 | 42.17 | 42.80 | 42.04 | 42.16 | 699,277 | -0.02(-0.04%) |
Sep 09, 2015 | 43.28 | 43.39 | 42.06 | 42.18 | 636,097 | -0.78(-1.81%) |
Sep 08, 2015 | 42.34 | 43.05 | 41.95 | 42.96 | 943,932 | +1.43(+3.45%) |
Sep 04, 2015 | 41.94 | 41.53 | 41.53 | 41.53 | 891,861 | -0.98(-2.30%) |
Sep 03, 2015 | 42.44 | 42.86 | 42.14 | 42.50 | 595,563 | +0.35(+0.83%) |
Sep 02, 2015 | 42.28 | 42.50 | 41.30 | 42.16 | 824,918 | +0.54(+1.30%) |
Sep 01, 2015 | 42.61 | 42.64 | 41.37 | 41.61 | 1,100,303 | -1.77(-4.08%) |
Aug 31, 2015 | 43.32 | 44.00 | 42.92 | 43.39 | 667,284 | -0.08(-0.18%) |
Aug 28, 2015 | 42.99 | 43.55 | 42.75 | 43.46 | 781,605 | +0.40(+0.93%) |
Aug 27, 2015 | 42.14 | 43.28 | 42.10 | 43.06 | 895,701 | +1.34(+3.22%) |
Aug 26, 2015 | 41.61 | 41.96 | 40.28 | 41.72 | 1,515,897 | +1.13(+2.80%) |
Aug 25, 2015 | 42.70 | 42.74 | 40.54 | 40.58 | 1,551,225 | -0.95(-2.29%) |
Aug 24, 2015 | 41.98 | 43.05 | 41.04 | 41.54 | 1,503,379 | -2.26(-5.16%) |
Aug 21, 2015 | 44.55 | 44.89 | 43.76 | 43.80 | 993,177 | -1.30(-2.89%) |
Aug 20, 2015 | 45.87 | 46.03 | 45.10 | 45.10 | 766,854 | -1.19(-2.58%) |
Aug 19, 2015 | 46.79 | 46.79 | 46.08 | 46.29 | 1,083,115 | -0.84(-1.77%) |
Aug 18, 2015 | 48.05 | 48.55 | 47.02 | 47.13 | 1,153,547 | -0.99(-2.06%) |
Aug 17, 2015 | 46.79 | 48.21 | 46.62 | 48.12 | 1,029,158 | +1.01(+2.14%) |
Aug 14, 2015 | 46.18 | 47.13 | 46.15 | 47.11 | 715,315 | +0.77(+1.67%) |
Aug 13, 2015 | 46.06 | 46.69 | 45.75 | 46.34 | 571,541 | +0.29(+0.62%) |
Aug 12, 2015 | 46.11 | 46.45 | 45.28 | 46.05 | 720,130 | -0.52(-1.12%) |
Aug 11, 2015 | 46.19 | 46.75 | 46.19 | 46.57 | 769,036 | -0.11(-0.24%) |
Aug 10, 2015 | 46.02 | 46.72 | 45.77 | 46.69 | 825,837 | +1.16(+2.54%) |
Aug 07, 2015 | 45.48 | 45.88 | 45.20 | 45.53 | 618,483 | +0.01(+0.02%) |
Aug 06, 2015 | 46.44 | 46.72 | 45.39 | 45.52 | 984,794 | -0.73(-1.58%) |
Aug 05, 2015 | 45.90 | 46.48 | 45.81 | 46.25 | 1,122,368 | +0.68(+1.49%) |
Aug 04, 2015 | 45.58 | 46.25 | 45.40 | 45.57 | 875,747 | -0.03(-0.06%) |
Aug 03, 2015 | 46.07 | 46.27 | 45.37 | 45.60 | 786,836 | -0.63(-1.36%) |
Jul 31, 2015 | 45.61 | 46.79 | 45.18 | 46.22 | 2,136,392 | +1.02(+2.25%) |
Jul 30, 2015 | 45.54 | 46.99 | 44.99 | 45.21 | 1,727,460 | -1.01(-2.19%) |
Jul 29, 2015 | 44.77 | 46.32 | 44.76 | 46.22 | 1,249,054 | +1.26(+2.81%) |
Jul 28, 2015 | 44.73 | 45.36 | 44.20 | 44.95 | 1,005,291 | +0.42(+0.94%) |
Jul 27, 2015 | 44.86 | 45.05 | 44.30 | 44.53 | 920,341 | -0.72(-1.60%) |
Jul 24, 2015 | 45.82 | 45.89 | 45.01 | 45.26 | 644,154 | -0.48(-1.05%) |
Jul 23, 2015 | 46.47 | 46.78 | 45.71 | 45.74 | 689,358 | -0.51(-1.11%) |
Jul 22, 2015 | 45.56 | 46.29 | 45.56 | 46.25 | 888,791 | +0.06(+0.13%) |
Jul 21, 2015 | 45.93 | 46.46 | 45.74 | 46.19 | 711,904 | +0.52(+1.14%) |
Jul 20, 2015 | 46.00 | 46.11 | 45.57 | 45.67 | 626,021 | -0.28(-0.61%) |
Jul 17, 2015 | 46.63 | 46.70 | 45.85 | 45.95 | 686,423 | -0.64(-1.38%) |
Jul 16, 2015 | 46.44 | 46.82 | 46.22 | 46.59 | 818,206 | +0.37(+0.81%) |
Jul 15, 2015 | 47.24 | 47.44 | 46.15 | 46.22 | 954,112 | -0.99(-2.10%) |
Jul 14, 2015 | 46.46 | 47.58 | 46.46 | 47.21 | 1,374,264 | +0.60(+1.29%) |
Jul 13, 2015 | 46.53 | 46.81 | 46.28 | 46.61 | 1,381,605 | +0.48(+1.04%) |
Jul 10, 2015 | 46.26 | 46.57 | 45.84 | 46.13 | 976,555 | +0.42(+0.91%) |
Jul 09, 2015 | 45.24 | 45.95 | 45.14 | 45.71 | 1,460,933 | +1.24(+2.78%) |
Jul 08, 2015 | 44.98 | 45.16 | 44.22 | 44.47 | 795,290 | -0.05(-0.12%) |
Jul 07, 2015 | 44.36 | 44.65 | 43.56 | 44.53 | 842,749 | +0.42(+0.95%) |
Jul 06, 2015 | 43.86 | 44.72 | 43.83 | 44.11 | 1,241,573 | -0.10(-0.24%) |
Jul 02, 2015 | 44.42 | 44.21 | 44.21 | 44.21 | 831,309 | +0.01(+0.02%) |