Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 37.26 | 38.37 | 36.62 | 37.97 | 330,222 | +1.06(+2.87%) |
Sep 29, 2015 | 38.34 | 38.59 | 36.11 | 36.91 | 400,910 | -1.30(-3.40%) |
Sep 28, 2015 | 41.07 | 41.09 | 36.91 | 38.21 | 392,264 | -2.83(-6.90%) |
Sep 25, 2015 | 42.85 | 43.19 | 40.80 | 41.04 | 339,207 | -1.37(-3.23%) |
Sep 24, 2015 | 42.33 | 42.62 | 41.28 | 42.41 | 268,543 | -0.09(-0.21%) |
Sep 23, 2015 | 41.49 | 42.93 | 41.18 | 42.50 | 299,678 | +1.01(+2.43%) |
Sep 22, 2015 | 40.69 | 41.52 | 40.27 | 41.49 | 167,917 | +0.47(+1.15%) |
Sep 21, 2015 | 41.43 | 42.52 | 40.52 | 41.02 | 282,612 | +0.09(+0.22%) |
Sep 18, 2015 | 41.94 | 42.67 | 40.74 | 40.93 | 1,237,809 | -1.65(-3.88%) |
Sep 17, 2015 | 41.38 | 43.09 | 41.16 | 42.58 | 295,129 | +1.36(+3.30%) |
Sep 16, 2015 | 41.32 | 41.51 | 41.02 | 41.22 | 150,928 | -0.17(-0.41%) |
Sep 15, 2015 | 41.17 | 41.56 | 40.53 | 41.39 | 334,606 | +0.10(+0.24%) |
Sep 14, 2015 | 41.41 | 42.35 | 40.08 | 41.29 | 592,170 | +0.00(+0.00%) |
Sep 11, 2015 | 40.37 | 41.61 | 39.57 | 41.29 | 728,392 | +0.92(+2.28%) |
Sep 10, 2015 | 41.54 | 41.70 | 39.52 | 40.37 | 368,846 | -1.46(-3.49%) |
Sep 09, 2015 | 42.50 | 43.63 | 41.98 | 41.83 | 464,024 | +0.47(+1.14%) |
Sep 08, 2015 | 40.26 | 41.49 | 40.03 | 41.36 | 314,018 | +1.61(+4.05%) |
Sep 04, 2015 | 39.94 | 39.75 | 39.75 | 39.75 | 188,500 | -0.68(-1.68%) |
Sep 03, 2015 | 41.21 | 42.65 | 40.33 | 40.43 | 236,811 | -0.71(-1.73%) |
Sep 02, 2015 | 39.58 | 41.19 | 38.50 | 41.14 | 373,903 | +1.78(+4.52%) |
Sep 01, 2015 | 38.66 | 39.56 | 37.90 | 39.36 | 503,006 | +0.72(+1.86%) |
Aug 31, 2015 | 38.75 | 39.57 | 38.29 | 38.64 | 295,609 | -0.45(-1.15%) |
Aug 28, 2015 | 38.99 | 39.40 | 38.53 | 39.09 | 281,938 | +0.11(+0.28%) |
Aug 27, 2015 | 38.66 | 39.44 | 38.16 | 38.98 | 309,084 | +0.46(+1.19%) |
Aug 26, 2015 | 38.44 | 38.98 | 37.10 | 38.52 | 244,260 | +0.97(+2.58%) |
Aug 25, 2015 | 38.24 | 38.78 | 37.47 | 37.55 | 306,402 | +0.63(+1.71%) |
Aug 24, 2015 | 38.48 | 39.44 | 36.31 | 36.92 | 638,691 | -3.58(-8.84%) |
Aug 21, 2015 | 40.06 | 41.11 | 40.02 | 40.50 | 426,821 | -0.22(-0.54%) |
Aug 20, 2015 | 43.67 | 43.90 | 40.59 | 40.72 | 658,610 | -3.25(-7.39%) |
Aug 19, 2015 | 45.32 | 45.81 | 43.95 | 43.97 | 295,722 | -1.54(-3.38%) |
Aug 18, 2015 | 45.54 | 46.48 | 45.37 | 45.51 | 235,964 | +0.04(+0.09%) |
Aug 17, 2015 | 45.11 | 45.83 | 44.78 | 45.47 | 278,139 | +0.09(+0.20%) |
Aug 14, 2015 | 45.16 | 45.59 | 44.50 | 45.38 | 198,643 | +0.30(+0.67%) |
Aug 13, 2015 | 45.48 | 45.98 | 44.81 | 45.08 | 264,614 | -0.51(-1.12%) |
Aug 12, 2015 | 45.08 | 45.74 | 44.42 | 45.59 | 344,372 | +0.16(+0.35%) |
Aug 11, 2015 | 45.60 | 46.79 | 45.16 | 45.43 | 282,090 | -0.68(-1.47%) |
Aug 10, 2015 | 47.03 | 47.47 | 45.47 | 46.11 | 473,948 | -0.54(-1.16%) |
Aug 07, 2015 | 45.92 | 47.00 | 45.54 | 46.65 | 370,212 | +0.55(+1.19%) |
Aug 06, 2015 | 46.69 | 47.90 | 45.67 | 46.10 | 350,560 | -0.52(-1.12%) |
Aug 05, 2015 | 47.51 | 48.34 | 45.55 | 46.62 | 552,624 | -0.82(-1.73%) |
Aug 04, 2015 | 44.81 | 47.52 | 44.68 | 47.44 | 697,655 | +2.56(+5.70%) |
Aug 03, 2015 | 43.90 | 45.25 | 43.90 | 44.88 | 430,923 | +1.25(+2.87%) |
Jul 31, 2015 | 43.07 | 44.84 | 42.89 | 43.63 | 664,008 | +0.88(+2.06%) |
Jul 30, 2015 | 41.00 | 42.76 | 40.42 | 42.75 | 802,766 | +1.62(+3.94%) |
Jul 29, 2015 | 46.40 | 46.40 | 40.39 | 41.13 | 1,236,676 | -3.02(-6.84%) |
Jul 28, 2015 | 43.97 | 44.26 | 42.79 | 44.15 | 322,371 | +0.71(+1.63%) |
Jul 27, 2015 | 43.94 | 44.11 | 42.62 | 43.44 | 375,340 | -0.74(-1.67%) |
Jul 24, 2015 | 44.79 | 45.10 | 43.91 | 44.18 | 195,206 | -0.50(-1.12%) |
Jul 23, 2015 | 44.62 | 45.70 | 44.37 | 44.68 | 198,477 | -0.01(-0.02%) |
Jul 22, 2015 | 43.35 | 44.72 | 43.18 | 44.69 | 259,382 | +1.14(+2.62%) |
Jul 21, 2015 | 43.97 | 44.37 | 42.71 | 43.55 | 250,342 | -0.27(-0.62%) |
Jul 20, 2015 | 44.78 | 44.94 | 43.50 | 43.82 | 196,535 | -0.87(-1.95%) |
Jul 17, 2015 | 44.31 | 44.78 | 43.71 | 44.69 | 234,098 | +0.56(+1.27%) |
Jul 16, 2015 | 42.93 | 44.21 | 42.64 | 44.13 | 376,595 | +1.68(+3.96%) |
Jul 15, 2015 | 42.27 | 42.74 | 41.55 | 42.45 | 230,566 | +0.34(+0.81%) |
Jul 14, 2015 | 41.78 | 42.72 | 41.62 | 42.11 | 262,710 | +0.01(+0.02%) |
Jul 13, 2015 | 41.81 | 42.35 | 41.72 | 42.10 | 237,710 | +0.58(+1.40%) |
Jul 10, 2015 | 41.27 | 41.76 | 40.83 | 41.52 | 248,071 | +0.58(+1.42%) |
Jul 09, 2015 | 42.03 | 42.15 | 40.75 | 40.94 | 255,355 | -0.74(-1.78%) |
Jul 08, 2015 | 41.03 | 41.88 | 41.03 | 41.68 | 404,245 | +0.24(+0.58%) |
Jul 07, 2015 | 41.00 | 41.67 | 40.31 | 41.44 | 383,062 | +0.31(+0.75%) |
Jul 06, 2015 | 40.59 | 41.26 | 40.55 | 41.13 | 279,893 | +0.27(+0.66%) |
Jul 02, 2015 | 40.65 | 40.86 | 40.86 | 40.86 | 314,300 | +0.24(+0.59%) |