Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 42.27 | 42.58 | 41.96 | 42.49 | 509,299 | +0.87(+2.09%) |
Sep 29, 2015 | 41.40 | 42.15 | 41.16 | 41.62 | 225,605 | -0.00(-0.01%) |
Sep 28, 2015 | 42.93 | 42.93 | 41.36 | 41.62 | 289,454 | -1.37(-3.18%) |
Sep 25, 2015 | 44.29 | 44.29 | 42.72 | 42.99 | 470,320 | -0.72(-1.66%) |
Sep 24, 2015 | 43.86 | 43.86 | 43.29 | 43.72 | 111,509 | -0.37(-0.83%) |
Sep 23, 2015 | 44.16 | 44.41 | 44.00 | 44.08 | 124,271 | -0.08(-0.18%) |
Sep 22, 2015 | 44.10 | 44.20 | 43.74 | 44.16 | 275,253 | -0.69(-1.54%) |
Sep 21, 2015 | 45.60 | 45.70 | 44.63 | 44.85 | 557,964 | -0.34(-0.75%) |
Sep 18, 2015 | 45.37 | 45.70 | 45.15 | 45.19 | 117,356 | -0.78(-1.69%) |
Sep 17, 2015 | 45.54 | 46.47 | 45.52 | 45.97 | 161,109 | +0.23(+0.51%) |
Sep 16, 2015 | 45.52 | 45.77 | 45.30 | 45.74 | 187,092 | +0.27(+0.59%) |
Sep 15, 2015 | 45.09 | 45.53 | 44.97 | 45.47 | 111,929 | +0.55(+1.22%) |
Sep 14, 2015 | 45.12 | 45.18 | 44.72 | 44.92 | 287,881 | -0.27(-0.60%) |
Sep 11, 2015 | 44.74 | 45.19 | 44.67 | 45.19 | 106,527 | +0.26(+0.58%) |
Sep 10, 2015 | 44.58 | 45.21 | 44.58 | 44.93 | 113,490 | +0.38(+0.85%) |
Sep 09, 2015 | 45.61 | 45.63 | 44.46 | 44.55 | 213,112 | -0.56(-1.23%) |
Sep 08, 2015 | 44.80 | 45.15 | 44.56 | 45.11 | 442,594 | +1.09(+2.47%) |
Sep 04, 2015 | 44.20 | 44.02 | 44.02 | 44.02 | 198,139 | -0.62(-1.39%) |
Sep 03, 2015 | 45.02 | 45.22 | 44.47 | 44.64 | 133,084 | -0.06(-0.13%) |
Sep 02, 2015 | 44.27 | 44.70 | 44.12 | 44.70 | 313,676 | +0.87(+1.98%) |
Sep 01, 2015 | 43.98 | 44.43 | 43.68 | 43.83 | 673,819 | -1.25(-2.78%) |
Aug 31, 2015 | 45.68 | 45.82 | 45.00 | 45.08 | 885,399 | -0.75(-1.64%) |
Aug 28, 2015 | 45.81 | 45.94 | 45.53 | 45.84 | 382,425 | -0.23(-0.51%) |
Aug 27, 2015 | 45.53 | 46.09 | 45.33 | 46.07 | 3,708,101 | +0.98(+2.18%) |
Aug 26, 2015 | 43.92 | 45.16 | 43.70 | 45.08 | 275,568 | +1.59(+3.66%) |
Aug 25, 2015 | 44.39 | 45.71 | 43.45 | 43.49 | 454,429 | -0.47(-1.06%) |
Aug 24, 2015 | 45.08 | 45.15 | 25.30 | 43.96 | 1,335,282 | -1.56(-3.43%) |
Aug 21, 2015 | 46.56 | 46.81 | 45.52 | 45.52 | 406,419 | -1.50(-3.19%) |
Aug 20, 2015 | 47.71 | 47.84 | 47.01 | 47.02 | 79,443 | -1.12(-2.32%) |
Aug 19, 2015 | 48.11 | 48.37 | 47.83 | 48.14 | 168,288 | -0.28(-0.57%) |
Aug 18, 2015 | 48.43 | 48.64 | 48.35 | 48.42 | 136,820 | +0.01(+0.02%) |
Aug 17, 2015 | 47.91 | 48.45 | 47.86 | 48.41 | 75,774 | +0.35(+0.74%) |
Aug 14, 2015 | 47.86 | 48.10 | 47.74 | 48.05 | 719,173 | +0.14(+0.29%) |
Aug 13, 2015 | 48.00 | 48.18 | 47.83 | 47.92 | 53,687 | -0.04(-0.09%) |
Aug 12, 2015 | 47.68 | 47.99 | 47.11 | 47.96 | 655,312 | -0.01(-0.03%) |
Aug 11, 2015 | 48.12 | 48.23 | 47.77 | 47.97 | 112,415 | -0.53(-1.09%) |
Aug 10, 2015 | 48.29 | 48.55 | 48.29 | 48.50 | 109,632 | +0.46(+0.96%) |
Aug 07, 2015 | 48.03 | 48.04 | 47.57 | 48.04 | 68,787 | -0.21(-0.44%) |
Aug 06, 2015 | 49.08 | 49.13 | 48.19 | 48.25 | 134,563 | -0.82(-1.68%) |
Aug 05, 2015 | 48.96 | 49.17 | 48.96 | 49.08 | 105,857 | +0.40(+0.82%) |
Aug 04, 2015 | 48.84 | 48.94 | 48.61 | 48.67 | 155,042 | -0.09(-0.19%) |
Aug 03, 2015 | 48.79 | 48.91 | 48.44 | 48.77 | 81,573 | +0.06(+0.13%) |
Jul 31, 2015 | 48.71 | 48.89 | 48.60 | 48.70 | 335,411 | +0.26(+0.53%) |
Jul 30, 2015 | 48.34 | 48.45 | 48.05 | 48.44 | 124,899 | -0.08(-0.17%) |
Jul 29, 2015 | 48.57 | 48.71 | 48.45 | 48.52 | 109,713 | +0.16(+0.33%) |
Jul 28, 2015 | 47.89 | 48.37 | 47.66 | 48.36 | 196,389 | +0.77(+1.61%) |
Jul 27, 2015 | 47.63 | 47.77 | 47.45 | 47.60 | 5,663,871 | -0.19(-0.41%) |
Jul 24, 2015 | 48.48 | 48.51 | 47.69 | 47.79 | 153,681 | -0.93(-1.91%) |
Jul 23, 2015 | 48.91 | 48.97 | 48.67 | 48.72 | 85,582 | +0.01(+0.03%) |
Jul 22, 2015 | 48.60 | 48.77 | 48.52 | 48.71 | 120,522 | -0.05(-0.11%) |
Jul 21, 2015 | 48.97 | 49.04 | 48.61 | 48.76 | 291,422 | -0.30(-0.61%) |
Jul 20, 2015 | 49.05 | 49.14 | 48.90 | 49.06 | 182,522 | +0.13(+0.27%) |
Jul 17, 2015 | 48.98 | 48.98 | 48.72 | 48.93 | 182,357 | -0.10(-0.21%) |
Jul 16, 2015 | 49.00 | 49.07 | 48.79 | 49.03 | 231,802 | +0.29(+0.60%) |
Jul 15, 2015 | 48.89 | 49.01 | 48.61 | 48.74 | 353,158 | -0.06(-0.12%) |
Jul 14, 2015 | 48.42 | 48.84 | 48.33 | 48.80 | 115,110 | +0.55(+1.14%) |
Jul 13, 2015 | 48.20 | 48.44 | 48.06 | 48.25 | 232,476 | +0.35(+0.73%) |
Jul 10, 2015 | 47.42 | 47.95 | 47.42 | 47.90 | 89,058 | +0.99(+2.11%) |
Jul 09, 2015 | 47.03 | 47.28 | 46.86 | 46.91 | 131,494 | +0.35(+0.74%) |
Jul 08, 2015 | 46.79 | 46.87 | 46.49 | 46.56 | 514,448 | -0.62(-1.32%) |
Jul 07, 2015 | 47.00 | 47.22 | 46.31 | 47.19 | 78,293 | +0.24(+0.51%) |
Jul 06, 2015 | 46.71 | 47.20 | 46.71 | 46.94 | 103,818 | -0.21(-0.45%) |
Jul 02, 2015 | 47.32 | 47.16 | 47.16 | 47.16 | 159,901 | -0.02(-0.05%) |