Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.95 | 38.98 | 38.44 | 38.60 | 466,065 | +0.11(+0.29%) |
Sep 29, 2015 | 38.11 | 38.57 | 37.91 | 38.49 | 508,353 | +0.45(+1.18%) |
Sep 28, 2015 | 38.26 | 38.37 | 37.75 | 38.04 | 343,187 | -0.41(-1.06%) |
Sep 25, 2015 | 38.95 | 39.28 | 38.33 | 38.45 | 362,654 | +0.05(+0.12%) |
Sep 24, 2015 | 37.79 | 38.44 | 37.58 | 38.41 | 290,632 | +0.24(+0.62%) |
Sep 23, 2015 | 38.22 | 38.79 | 37.89 | 38.17 | 548,991 | +0.09(+0.23%) |
Sep 22, 2015 | 38.26 | 38.53 | 37.75 | 38.08 | 571,708 | -0.70(-1.80%) |
Sep 21, 2015 | 38.60 | 39.14 | 38.54 | 38.78 | 595,997 | +0.61(+1.61%) |
Sep 18, 2015 | 38.48 | 38.52 | 37.67 | 38.17 | 1,892,459 | -0.68(-1.76%) |
Sep 17, 2015 | 40.02 | 40.35 | 38.69 | 38.85 | 874,928 | -1.22(-3.04%) |
Sep 16, 2015 | 39.98 | 40.21 | 39.58 | 40.07 | 494,031 | +0.18(+0.46%) |
Sep 15, 2015 | 39.61 | 40.03 | 39.40 | 39.89 | 487,728 | +0.56(+1.41%) |
Sep 14, 2015 | 39.04 | 39.76 | 38.74 | 39.33 | 492,056 | +0.22(+0.56%) |
Sep 11, 2015 | 39.12 | 39.44 | 38.33 | 39.11 | 633,736 | -0.37(-0.93%) |
Sep 10, 2015 | 39.20 | 40.13 | 39.02 | 39.48 | 581,792 | +0.02(+0.06%) |
Sep 09, 2015 | 40.23 | 40.30 | 39.39 | 39.46 | 433,702 | -0.45(-1.12%) |
Sep 08, 2015 | 39.54 | 39.96 | 38.85 | 39.90 | 689,074 | +1.09(+2.80%) |
Sep 04, 2015 | 38.75 | 38.82 | 38.82 | 38.82 | 310,170 | -0.41(-1.06%) |
Sep 03, 2015 | 38.83 | 39.66 | 38.74 | 39.23 | 338,642 | +0.27(+0.70%) |
Sep 02, 2015 | 38.86 | 39.13 | 38.18 | 38.96 | 361,025 | +0.56(+1.47%) |
Sep 01, 2015 | 39.74 | 39.77 | 38.20 | 38.40 | 530,075 | -2.00(-4.95%) |
Aug 31, 2015 | 40.04 | 40.57 | 39.83 | 40.40 | 500,381 | +0.02(+0.06%) |
Aug 28, 2015 | 40.18 | 40.63 | 39.86 | 40.37 | 602,664 | +0.13(+0.31%) |
Aug 27, 2015 | 38.87 | 40.58 | 38.87 | 40.25 | 1,315,404 | +1.93(+5.04%) |
Aug 26, 2015 | 37.54 | 38.42 | 37.00 | 38.32 | 536,790 | +1.63(+4.45%) |
Aug 25, 2015 | 38.25 | 38.25 | 36.68 | 36.68 | 707,287 | -0.71(-1.90%) |
Aug 24, 2015 | 38.18 | 38.90 | 34.21 | 37.39 | 1,057,842 | -1.85(-4.72%) |
Aug 21, 2015 | 39.19 | 39.90 | 38.69 | 39.25 | 631,695 | -0.60(-1.51%) |
Aug 20, 2015 | 41.13 | 41.34 | 39.82 | 39.85 | 755,344 | -1.96(-4.69%) |
Aug 19, 2015 | 42.37 | 42.45 | 41.66 | 41.81 | 541,155 | -0.67(-1.58%) |
Aug 18, 2015 | 42.88 | 43.09 | 42.16 | 42.48 | 264,723 | -0.29(-0.68%) |
Aug 17, 2015 | 42.55 | 43.33 | 42.09 | 42.77 | 494,696 | +0.09(+0.20%) |
Aug 14, 2015 | 42.22 | 42.70 | 42.08 | 42.69 | 210,817 | +0.48(+1.15%) |
Aug 13, 2015 | 42.09 | 42.41 | 41.61 | 42.20 | 321,633 | +0.23(+0.56%) |
Aug 12, 2015 | 42.52 | 42.81 | 41.55 | 41.97 | 775,248 | -0.93(-2.17%) |
Aug 11, 2015 | 43.22 | 43.46 | 42.54 | 42.90 | 398,728 | -0.90(-2.05%) |
Aug 10, 2015 | 43.00 | 43.82 | 43.00 | 43.80 | 353,100 | +1.01(+2.36%) |
Aug 07, 2015 | 42.81 | 43.38 | 42.30 | 42.79 | 345,646 | -0.25(-0.58%) |
Aug 06, 2015 | 43.54 | 43.70 | 42.85 | 43.04 | 562,147 | -0.54(-1.24%) |
Aug 05, 2015 | 43.29 | 44.13 | 43.29 | 43.58 | 428,008 | +0.41(+0.96%) |
Aug 04, 2015 | 42.81 | 43.56 | 42.81 | 43.16 | 382,641 | +0.34(+0.78%) |
Aug 03, 2015 | 42.79 | 43.50 | 42.23 | 42.83 | 509,004 | +0.15(+0.35%) |
Jul 31, 2015 | 42.90 | 42.96 | 42.33 | 42.68 | 423,651 | -0.16(-0.38%) |
Jul 30, 2015 | 42.71 | 43.12 | 42.54 | 42.84 | 437,263 | +0.05(+0.13%) |
Jul 29, 2015 | 42.14 | 42.86 | 41.93 | 42.79 | 587,938 | +0.76(+1.80%) |
Jul 28, 2015 | 42.15 | 42.26 | 41.46 | 42.03 | 548,163 | +0.18(+0.43%) |
Jul 27, 2015 | 42.38 | 42.38 | 41.41 | 41.85 | 581,653 | -0.82(-1.92%) |
Jul 24, 2015 | 46.89 | 46.89 | 42.62 | 42.67 | 641,756 | -1.11(-2.54%) |
Jul 23, 2015 | 44.38 | 44.60 | 43.59 | 43.78 | 713,780 | -0.48(-1.09%) |
Jul 22, 2015 | 43.73 | 44.45 | 43.73 | 44.27 | 302,323 | +0.48(+1.11%) |
Jul 21, 2015 | 43.77 | 44.31 | 43.41 | 43.78 | 526,075 | -0.04(-0.09%) |
Jul 20, 2015 | 43.72 | 44.25 | 43.41 | 43.82 | 504,965 | +0.16(+0.36%) |
Jul 17, 2015 | 44.14 | 44.18 | 43.31 | 43.67 | 942,598 | -0.66(-1.50%) |
Jul 16, 2015 | 44.40 | 44.61 | 44.15 | 44.33 | 395,389 | +0.20(+0.46%) |
Jul 15, 2015 | 44.04 | 44.40 | 43.67 | 44.13 | 269,536 | +0.27(+0.62%) |
Jul 14, 2015 | 43.63 | 43.95 | 43.39 | 43.85 | 470,526 | -0.13(-0.30%) |
Jul 13, 2015 | 43.81 | 44.17 | 43.22 | 43.99 | 475,865 | +0.41(+0.95%) |
Jul 10, 2015 | 43.84 | 44.25 | 43.40 | 43.57 | 323,966 | +0.48(+1.11%) |
Jul 09, 2015 | 43.47 | 43.60 | 42.95 | 43.09 | 494,841 | +0.30(+0.71%) |
Jul 08, 2015 | 42.99 | 43.20 | 42.64 | 42.79 | 461,679 | -0.59(-1.37%) |
Jul 07, 2015 | 44.47 | 44.55 | 42.78 | 43.38 | 812,189 | -1.22(-2.73%) |
Jul 06, 2015 | 44.12 | 44.66 | 43.82 | 44.60 | 556,652 | -0.53(-1.18%) |
Jul 02, 2015 | 45.82 | 45.13 | 45.13 | 45.13 | 645,282 | -0.69(-1.50%) |