Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 44.30 | 44.58 | 44.08 | 44.48 | 5,840 | +1.08(+2.49%) |
Sep 29, 2015 | 43.75 | 43.84 | 43.30 | 43.40 | 10,787 | -0.99(-2.23%) |
Sep 28, 2015 | 45.17 | 45.21 | 44.14 | 44.39 | 4,433 | -1.42(-3.10%) |
Sep 25, 2015 | 45.55 | 45.90 | 45.55 | 45.81 | 5,891 | +0.61(+1.35%) |
Sep 24, 2015 | 44.21 | 45.40 | 44.21 | 45.20 | 15,112 | -0.15(-0.33%) |
Sep 23, 2015 | 45.51 | 45.51 | 44.90 | 45.35 | 10,735 | +1.63(+3.73%) |
Sep 22, 2015 | 44.40 | 44.41 | 43.52 | 43.72 | 10,937 | -2.28(-4.96%) |
Sep 21, 2015 | 46.32 | 46.48 | 45.75 | 46.00 | 5,445 | -0.25(-0.54%) |
Sep 18, 2015 | 47.05 | 47.05 | 46.25 | 46.25 | 23,789 | -0.94(-1.99%) |
Sep 17, 2015 | 47.07 | 47.50 | 46.66 | 47.19 | 6,164 | +0.77(+1.66%) |
Sep 16, 2015 | 46.40 | 46.46 | 46.16 | 46.42 | 5,739 | +0.32(+0.69%) |
Sep 15, 2015 | 46.09 | 46.10 | 45.66 | 46.10 | 11,958 | +0.63(+1.39%) |
Sep 14, 2015 | 45.36 | 45.65 | 45.36 | 45.47 | 8,425 | +0.13(+0.30%) |
Sep 11, 2015 | 45.50 | 45.75 | 44.97 | 45.34 | 27,628 | +0.23(+0.52%) |
Sep 10, 2015 | 44.77 | 45.22 | 44.73 | 45.10 | 3,869 | +1.25(+2.85%) |
Sep 09, 2015 | 44.92 | 45.00 | 43.85 | 43.85 | 8,850 | -0.20(-0.45%) |
Sep 08, 2015 | 44.23 | 44.23 | 43.70 | 44.05 | 7,124 | +1.51(+3.55%) |
Sep 04, 2015 | 42.54 | 42.54 | 42.54 | 0 | -0.01(-0.02%) | |
Sep 03, 2015 | 43.29 | 43.29 | 42.55 | 42.55 | 6,586 | +1.08(+2.60%) |
Sep 02, 2015 | 41.62 | 41.95 | 41.35 | 41.47 | 3,857 | +1.72(+4.33%) |
Sep 01, 2015 | 40.23 | 40.53 | 39.73 | 39.75 | 14,131 | -1.64(-3.96%) |
Aug 31, 2015 | 41.66 | 41.66 | 41.39 | 41.39 | 5,627 | +0.00(+0.00%) |
Aug 28, 2015 | 41.53 | 41.64 | 41.20 | 41.39 | 8,251 | -0.43(-1.03%) |
Aug 27, 2015 | 42.26 | 42.43 | 41.73 | 41.82 | 7,552 | +0.13(+0.31%) |
Aug 26, 2015 | 41.53 | 42.01 | 40.75 | 41.69 | 12,514 | +1.77(+4.43%) |
Aug 25, 2015 | 40.50 | 40.70 | 39.27 | 39.92 | 13,980 | +1.41(+3.66%) |
Aug 24, 2015 | 38.56 | 40.20 | 38.01 | 38.51 | 41,227 | -0.98(-2.48%) |
Aug 21, 2015 | 40.88 | 41.03 | 39.49 | 39.49 | 12,452 | -1.87(-4.51%) |
Aug 20, 2015 | 41.91 | 41.93 | 41.28 | 41.36 | 5,248 | -1.19(-2.81%) |
Aug 19, 2015 | 42.40 | 42.61 | 42.22 | 42.55 | 5,427 | -0.61(-1.41%) |
Aug 18, 2015 | 43.27 | 43.27 | 42.99 | 43.16 | 10,964 | +0.66(+1.55%) |
Aug 17, 2015 | 41.90 | 42.60 | 41.80 | 42.50 | 26,695 | -0.24(-0.56%) |
Aug 14, 2015 | 42.41 | 42.74 | 42.28 | 42.74 | 24,538 | +0.67(+1.59%) |
Aug 13, 2015 | 41.85 | 42.08 | 41.85 | 42.07 | 2,901 | +0.39(+0.94%) |
Aug 12, 2015 | 41.16 | 41.68 | 41.00 | 41.68 | 8,658 | -1.02(-2.39%) |
Aug 11, 2015 | 43.02 | 43.06 | 42.70 | 42.70 | 7,489 | -0.66(-1.52%) |
Aug 10, 2015 | 43.29 | 43.37 | 43.12 | 43.36 | 6,429 | +0.72(+1.69%) |
Aug 07, 2015 | 42.11 | 42.64 | 42.11 | 42.64 | 2,211 | +0.08(+0.19%) |
Aug 06, 2015 | 42.96 | 43.09 | 42.46 | 42.56 | 4,333 | -0.17(-0.40%) |
Aug 05, 2015 | 43.20 | 43.20 | 42.71 | 42.73 | 77,911 | +0.16(+0.38%) |
Aug 04, 2015 | 42.67 | 42.67 | 42.48 | 42.57 | 2,293 | -0.27(-0.63%) |
Aug 03, 2015 | 42.84 | 43.07 | 42.61 | 42.84 | 28,729 | +1.04(+2.49%) |
Jul 31, 2015 | 41.49 | 41.89 | 41.49 | 41.80 | 126,450 | -0.54(-1.28%) |
Jul 30, 2015 | 42.41 | 42.41 | 42.19 | 42.34 | 9,632 | -0.97(-2.24%) |
Jul 29, 2015 | 43.34 | 43.34 | 42.96 | 43.31 | 3,407 | -0.46(-1.05%) |
Jul 28, 2015 | 43.45 | 43.87 | 43.23 | 43.77 | 48,198 | +0.83(+1.93%) |
Jul 27, 2015 | 43.28 | 43.28 | 42.60 | 42.94 | 5,922 | -0.41(-0.95%) |
Jul 24, 2015 | 44.03 | 44.03 | 43.26 | 43.35 | 10,541 | -1.32(-2.96%) |
Jul 23, 2015 | 44.38 | 44.71 | 44.28 | 44.67 | 432,393 | +0.05(+0.11%) |
Jul 22, 2015 | 44.12 | 44.63 | 44.08 | 44.62 | 13,381 | +1.09(+2.50%) |
Jul 21, 2015 | 43.88 | 43.88 | 43.53 | 43.53 | 8,045 | -1.06(-2.38%) |
Jul 20, 2015 | 44.60 | 44.60 | 44.38 | 44.59 | 8,551 | +0.19(+0.43%) |
Jul 17, 2015 | 43.89 | 44.40 | 43.87 | 44.40 | 65,489 | +0.68(+1.56%) |
Jul 16, 2015 | 43.45 | 43.72 | 43.40 | 43.72 | 369,338 | +0.58(+1.34%) |
Jul 15, 2015 | 43.03 | 43.16 | 42.87 | 43.14 | 2,306 | +0.06(+0.14%) |
Jul 14, 2015 | 42.40 | 43.08 | 42.40 | 43.08 | 3,782 | +0.68(+1.62%) |
Jul 13, 2015 | 42.59 | 42.59 | 42.30 | 42.40 | 2,773 | +1.01(+2.43%) |
Jul 10, 2015 | 41.07 | 41.39 | 40.99 | 41.39 | 3,688 | +2.21(+5.64%) |
Jul 09, 2015 | 39.38 | 39.57 | 39.18 | 39.18 | 2,650 | +1.36(+3.60%) |
Jul 08, 2015 | 37.97 | 37.97 | 37.70 | 37.82 | 3,456 | -0.57(-1.48%) |
Jul 07, 2015 | 38.22 | 38.58 | 38.07 | 38.39 | 4,341 | +0.78(+2.07%) |
Jul 06, 2015 | 37.11 | 37.82 | 37.05 | 37.61 | 3,706 | -0.43(-1.13%) |
Jul 02, 2015 | 38.04 | 38.04 | 38.04 | 0 | -1.02(-2.61%) |