Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 39.47 | 39.60 | 38.97 | 39.34 | 426,985 | +0.24(+0.60%) |
Sep 29, 2015 | 39.47 | 39.47 | 38.93 | 39.11 | 186,184 | -0.27(-0.69%) |
Sep 28, 2015 | 39.99 | 40.15 | 39.30 | 39.38 | 233,962 | -0.77(-1.92%) |
Sep 25, 2015 | 40.71 | 40.73 | 39.95 | 40.15 | 351,477 | -0.20(-0.49%) |
Sep 24, 2015 | 40.40 | 40.55 | 40.10 | 40.35 | 439,463 | -0.18(-0.45%) |
Sep 23, 2015 | 40.47 | 40.72 | 40.33 | 40.53 | 185,856 | +0.07(+0.16%) |
Sep 22, 2015 | 40.49 | 40.91 | 40.19 | 40.47 | 227,914 | -0.39(-0.95%) |
Sep 21, 2015 | 41.00 | 41.37 | 40.71 | 40.86 | 161,553 | +0.18(+0.43%) |
Sep 18, 2015 | 40.53 | 40.90 | 40.42 | 40.68 | 298,484 | -0.18(-0.45%) |
Sep 17, 2015 | 40.49 | 41.46 | 40.49 | 40.87 | 191,993 | +0.37(+0.93%) |
Sep 16, 2015 | 40.50 | 40.64 | 40.25 | 40.49 | 246,209 | -0.01(-0.02%) |
Sep 15, 2015 | 39.85 | 40.51 | 39.76 | 40.50 | 153,846 | +0.68(+1.70%) |
Sep 14, 2015 | 40.01 | 40.21 | 39.78 | 39.82 | 116,724 | -0.20(-0.50%) |
Sep 11, 2015 | 39.73 | 40.31 | 39.55 | 40.02 | 99,439 | +0.13(+0.33%) |
Sep 10, 2015 | 39.70 | 40.20 | 39.59 | 39.89 | 111,087 | +0.18(+0.46%) |
Sep 09, 2015 | 39.86 | 40.01 | 39.58 | 39.70 | 196,496 | +0.12(+0.30%) |
Sep 08, 2015 | 39.20 | 39.65 | 38.87 | 39.59 | 176,977 | +0.90(+2.34%) |
Sep 04, 2015 | 38.49 | 38.68 | 38.68 | 38.68 | 83,266 | -0.32(-0.83%) |
Sep 03, 2015 | 39.14 | 39.37 | 38.84 | 39.01 | 253,841 | +0.33(+0.86%) |
Sep 02, 2015 | 38.27 | 38.68 | 37.93 | 38.67 | 126,945 | +0.86(+2.27%) |
Sep 01, 2015 | 37.68 | 38.04 | 37.50 | 37.82 | 157,272 | -0.49(-1.27%) |
Aug 31, 2015 | 38.33 | 38.39 | 37.86 | 38.30 | 122,463 | -0.13(-0.34%) |
Aug 28, 2015 | 38.75 | 38.87 | 38.07 | 38.43 | 146,827 | -0.22(-0.57%) |
Aug 27, 2015 | 38.87 | 39.01 | 38.16 | 38.65 | 142,414 | +0.08(+0.21%) |
Aug 26, 2015 | 38.64 | 38.67 | 37.76 | 38.57 | 145,257 | +0.56(+1.48%) |
Aug 25, 2015 | 38.64 | 38.64 | 37.91 | 38.01 | 259,766 | +0.16(+0.43%) |
Aug 24, 2015 | 37.92 | 38.78 | 37.31 | 37.85 | 222,695 | -1.51(-3.83%) |
Aug 21, 2015 | 39.38 | 40.12 | 38.26 | 39.36 | 216,758 | -0.78(-1.93%) |
Aug 20, 2015 | 40.29 | 40.60 | 40.12 | 40.13 | 112,885 | -0.58(-1.42%) |
Aug 19, 2015 | 40.64 | 41.05 | 40.42 | 40.71 | 87,578 | -0.22(-0.54%) |
Aug 18, 2015 | 40.99 | 41.10 | 40.68 | 40.93 | 84,604 | -0.28(-0.68%) |
Aug 17, 2015 | 40.63 | 41.27 | 40.46 | 41.21 | 139,554 | +0.26(+0.64%) |
Aug 14, 2015 | 40.25 | 41.00 | 40.11 | 40.94 | 80,259 | +0.56(+1.38%) |
Aug 13, 2015 | 40.32 | 40.61 | 40.02 | 40.39 | 201,040 | +0.10(+0.25%) |
Aug 12, 2015 | 40.60 | 40.64 | 39.83 | 40.29 | 114,701 | -0.54(-1.33%) |
Aug 11, 2015 | 40.69 | 41.44 | 40.69 | 40.83 | 208,857 | +0.01(+0.02%) |
Aug 10, 2015 | 40.94 | 41.33 | 40.71 | 40.82 | 159,902 | +0.10(+0.23%) |
Aug 07, 2015 | 40.44 | 40.81 | 40.10 | 40.73 | 109,090 | +0.01(+0.04%) |
Aug 06, 2015 | 40.95 | 41.00 | 40.35 | 40.71 | 229,539 | -0.21(-0.50%) |
Aug 05, 2015 | 41.08 | 41.16 | 40.64 | 40.92 | 138,715 | -0.04(-0.11%) |
Aug 04, 2015 | 41.17 | 41.68 | 40.91 | 40.96 | 168,302 | -0.15(-0.37%) |
Aug 03, 2015 | 40.65 | 41.11 | 40.40 | 41.11 | 162,377 | +0.67(+1.65%) |
Jul 31, 2015 | 40.54 | 40.76 | 40.34 | 40.45 | 196,633 | +0.07(+0.16%) |
Jul 30, 2015 | 40.23 | 40.56 | 39.94 | 40.38 | 192,949 | +0.06(+0.15%) |
Jul 29, 2015 | 40.28 | 40.51 | 40.16 | 40.32 | 181,846 | +0.10(+0.25%) |
Jul 28, 2015 | 40.64 | 40.94 | 40.11 | 40.22 | 347,329 | -0.34(-0.85%) |
Jul 27, 2015 | 40.64 | 41.00 | 40.31 | 40.56 | 228,830 | -0.23(-0.56%) |
Jul 24, 2015 | 40.75 | 41.03 | 40.63 | 40.79 | 281,652 | -0.03(-0.07%) |
Jul 23, 2015 | 41.72 | 41.94 | 40.76 | 40.82 | 391,459 | -0.62(-1.48%) |
Jul 22, 2015 | 41.52 | 41.82 | 41.29 | 41.44 | 290,099 | -0.02(-0.05%) |
Jul 21, 2015 | 38.58 | 41.58 | 38.58 | 41.46 | 374,176 | +2.83(+7.34%) |
Jul 20, 2015 | 38.97 | 39.17 | 38.58 | 38.62 | 196,901 | -0.29(-0.75%) |
Jul 17, 2015 | 39.19 | 39.44 | 38.75 | 38.92 | 421,062 | -0.18(-0.45%) |
Jul 16, 2015 | 39.18 | 39.41 | 38.97 | 39.09 | 171,615 | +0.19(+0.49%) |
Jul 15, 2015 | 38.87 | 39.08 | 38.76 | 38.90 | 148,913 | +0.01(+0.02%) |
Jul 14, 2015 | 38.65 | 39.03 | 38.65 | 38.89 | 155,379 | +0.18(+0.45%) |
Jul 13, 2015 | 38.87 | 39.05 | 38.55 | 38.72 | 226,617 | +0.10(+0.27%) |
Jul 10, 2015 | 38.74 | 38.84 | 38.38 | 38.62 | 538,912 | +0.42(+1.11%) |
Jul 09, 2015 | 38.70 | 38.70 | 38.10 | 38.19 | 279,601 | +0.04(+0.10%) |
Jul 08, 2015 | 38.21 | 38.50 | 37.85 | 38.15 | 274,361 | -0.30(-0.78%) |
Jul 07, 2015 | 38.51 | 38.68 | 38.11 | 38.45 | 842,931 | -0.03(-0.08%) |
Jul 06, 2015 | 38.15 | 38.54 | 38.15 | 38.48 | 184,176 | +0.06(+0.15%) |
Jul 02, 2015 | 38.54 | 38.43 | 38.43 | 38.43 | 146,380 | +0.00(+0.00%) |