Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 40.59 | 42.09 | 40.59 | 41.99 | 1,927,632 | +1.87(+4.66%) |
Sep 29, 2015 | 40.60 | 40.83 | 40.10 | 40.12 | 1,202,471 | -0.43(-1.06%) |
Sep 28, 2015 | 41.60 | 41.60 | 40.50 | 40.55 | 1,231,223 | -1.19(-2.85%) |
Sep 25, 2015 | 41.35 | 42.01 | 41.03 | 41.74 | 1,392,558 | +0.81(+1.98%) |
Sep 24, 2015 | 40.69 | 41.38 | 40.51 | 40.93 | 1,202,848 | -0.10(-0.24%) |
Sep 23, 2015 | 41.15 | 41.38 | 40.81 | 41.03 | 902,656 | +0.04(+0.10%) |
Sep 22, 2015 | 41.00 | 41.25 | 40.73 | 40.99 | 1,325,484 | -0.61(-1.47%) |
Sep 21, 2015 | 41.00 | 41.81 | 40.80 | 41.60 | 1,377,936 | +0.77(+1.89%) |
Sep 18, 2015 | 40.13 | 40.93 | 39.92 | 40.83 | 9,143,200 | +0.11(+0.27%) |
Sep 17, 2015 | 40.75 | 41.08 | 40.45 | 40.72 | 1,102,408 | -0.07(-0.17%) |
Sep 16, 2015 | 40.82 | 41.13 | 40.78 | 40.79 | 1,739,337 | -0.08(-0.20%) |
Sep 15, 2015 | 40.52 | 40.93 | 40.32 | 40.87 | 1,583,863 | +0.37(+0.91%) |
Sep 14, 2015 | 40.95 | 41.12 | 40.47 | 40.50 | 1,223,719 | -0.37(-0.91%) |
Sep 11, 2015 | 40.78 | 41.13 | 40.60 | 40.87 | 998,544 | +0.00(+0.00%) |
Sep 10, 2015 | 40.77 | 41.22 | 40.71 | 40.87 | 638,169 | -0.05(-0.12%) |
Sep 09, 2015 | 41.48 | 41.98 | 40.81 | 40.92 | 1,061,785 | -0.27(-0.66%) |
Sep 08, 2015 | 41.04 | 41.44 | 40.73 | 41.19 | 1,398,223 | +0.54(+1.33%) |
Sep 04, 2015 | 40.65 | 40.65 | 40.65 | 0 | -0.83(-2.00%) | |
Sep 03, 2015 | 41.09 | 41.62 | 40.99 | 41.48 | 900,019 | +0.32(+0.78%) |
Sep 02, 2015 | 40.87 | 41.16 | 40.36 | 41.16 | 1,316,304 | +0.47(+1.16%) |
Sep 01, 2015 | 40.72 | 40.86 | 39.92 | 40.69 | 1,489,202 | -0.72(-1.74%) |
Aug 31, 2015 | 42.45 | 42.84 | 41.05 | 41.41 | 1,701,280 | -0.93(-2.20%) |
Aug 28, 2015 | 42.36 | 41.80 | 42.34 | 920,011 | +0.13(+0.31%) | |
Aug 27, 2015 | 42.01 | 42.53 | 41.75 | 42.21 | 1,367,605 | +0.31(+0.74%) |
Aug 26, 2015 | 41.11 | 42.04 | 40.29 | 41.90 | 1,939,026 | +1.63(+4.05%) |
Aug 25, 2015 | 41.99 | 42.06 | 40.18 | 40.27 | 1,788,746 | -0.41(-1.01%) |
Aug 24, 2015 | 39.89 | 41.88 | 39.56 | 40.68 | 2,055,687 | -1.40(-3.33%) |
Aug 21, 2015 | 43.00 | 43.36 | 42.02 | 42.08 | 1,472,151 | -1.36(-3.13%) |
Aug 20, 2015 | 44.12 | 44.20 | 43.43 | 43.44 | 985,931 | -1.16(-2.60%) |
Aug 19, 2015 | 45.17 | 45.17 | 44.36 | 44.60 | 1,069,150 | -0.50(-1.11%) |
Aug 18, 2015 | 45.10 | 45.23 | 44.59 | 45.10 | 867,206 | -0.06(-0.13%) |
Aug 17, 2015 | 44.94 | 45.32 | 44.53 | 45.16 | 439,851 | -0.03(-0.07%) |
Aug 14, 2015 | 45.16 | 45.65 | 45.01 | 45.19 | 646,696 | +0.04(+0.09%) |
Aug 13, 2015 | 44.61 | 45.47 | 44.25 | 45.15 | 555,253 | +0.49(+1.10%) |
Aug 12, 2015 | 44.59 | 44.76 | 43.91 | 44.66 | 1,117,194 | -0.32(-0.71%) |
Aug 11, 2015 | 44.95 | 45.21 | 44.75 | 44.98 | 982,164 | -0.16(-0.35%) |
Aug 10, 2015 | 45.61 | 45.82 | 45.02 | 45.14 | 949,680 | -0.23(-0.51%) |
Aug 07, 2015 | 45.70 | 45.71 | 44.76 | 45.37 | 633,481 | -0.33(-0.72%) |
Aug 06, 2015 | 46.01 | 46.28 | 45.49 | 45.70 | 807,661 | -0.36(-0.78%) |
Aug 05, 2015 | 46.27 | 46.34 | 45.83 | 46.06 | 798,170 | +0.17(+0.37%) |
Aug 04, 2015 | 45.71 | 46.16 | 45.35 | 45.89 | 1,004,638 | +0.23(+0.50%) |
Jul 31, 2015 | 45.66 | 45.66 | 45.66 | 0 | +0.58(+1.29%) | |
Jul 30, 2015 | 45.33 | 45.50 | 44.87 | 45.08 | 622,443 | -0.24(-0.53%) |
Jul 29, 2015 | 44.54 | 45.39 | 44.54 | 45.32 | 968,603 | +0.74(+1.66%) |
Jul 28, 2015 | 44.84 | 45.01 | 44.37 | 44.58 | 729,393 | -0.26(-0.58%) |
Jul 27, 2015 | 45.00 | 45.28 | 44.58 | 44.84 | 816,904 | -0.45(-0.99%) |
Jul 24, 2015 | 45.58 | 45.88 | 45.06 | 45.29 | 1,042,690 | -0.19(-0.42%) |
Jul 23, 2015 | 45.93 | 46.10 | 45.23 | 45.48 | 734,839 | -0.64(-1.39%) |
Jul 22, 2015 | 45.96 | 46.46 | 45.79 | 46.12 | 415,609 | +0.05(+0.11%) |
Jul 21, 2015 | 46.36 | 46.58 | 45.52 | 46.07 | 1,143,731 | -0.28(-0.60%) |
Jul 20, 2015 | 47.22 | 47.25 | 46.35 | 46.35 | 680,492 | -0.63(-1.34%) |
Jul 17, 2015 | 46.98 | 47.08 | 46.60 | 46.98 | 466,514 | +0.23(+0.49%) |
Jul 16, 2015 | 46.29 | 46.87 | 45.97 | 46.75 | 1,279,827 | +0.78(+1.70%) |
Jul 15, 2015 | 45.30 | 46.03 | 44.95 | 45.97 | 875,412 | +0.82(+1.82%) |
Jul 14, 2015 | 44.70 | 45.30 | 44.45 | 45.15 | 672,548 | +0.41(+0.92%) |
Jul 13, 2015 | 44.77 | 45.00 | 44.57 | 44.74 | 789,603 | +0.59(+1.34%) |
Jul 10, 2015 | 43.89 | 44.47 | 43.83 | 44.15 | 851,717 | +0.50(+1.15%) |
Jul 09, 2015 | 44.97 | 45.21 | 43.59 | 43.65 | 1,262,935 | -0.87(-1.95%) |
Jul 08, 2015 | 45.30 | 45.46 | 44.41 | 44.52 | 923,570 | -1.03(-2.26%) |
Jul 07, 2015 | 45.15 | 45.55 | 44.75 | 45.55 | 962,482 | +0.53(+1.18%) |
Jul 06, 2015 | 43.38 | 45.23 | 43.38 | 45.02 | 2,202,908 | +0.58(+1.31%) |
Jul 03, 2015 | 44.57 | 44.65 | 44.00 | 44.44 | 178,746 | +0.07(+0.16%) |