Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 40.70 | 41.08 | 40.53 | 41.05 | 45,655 | +1.29(+3.23%) |
Sep 29, 2015 | 39.75 | 40.07 | 39.32 | 39.77 | 56,575 | -0.26(-0.65%) |
Sep 28, 2015 | 40.55 | 40.55 | 39.85 | 40.03 | 43,753 | -0.84(-2.05%) |
Sep 25, 2015 | 41.39 | 41.49 | 40.69 | 40.87 | 29,323 | -0.95(-2.26%) |
Sep 24, 2015 | 41.24 | 41.82 | 41.06 | 41.82 | 29,626 | -0.08(-0.18%) |
Sep 23, 2015 | 42.07 | 42.27 | 41.82 | 41.89 | 37,268 | -0.44(-1.04%) |
Sep 22, 2015 | 42.17 | 42.42 | 42.00 | 42.33 | 40,708 | -0.38(-0.89%) |
Sep 21, 2015 | 42.58 | 42.88 | 42.58 | 42.71 | 23,382 | +0.49(+1.16%) |
Sep 18, 2015 | 42.68 | 43.07 | 42.17 | 42.22 | 50,589 | -1.68(-3.83%) |
Sep 17, 2015 | 43.36 | 44.63 | 43.30 | 43.90 | 46,085 | -1.46(-3.22%) |
Sep 16, 2015 | 44.62 | 45.37 | 44.62 | 45.37 | 113,877 | +1.47(+3.35%) |
Sep 15, 2015 | 43.46 | 43.97 | 43.42 | 43.89 | 64,499 | +0.10(+0.23%) |
Sep 14, 2015 | 43.76 | 43.89 | 43.50 | 43.79 | 26,800 | -0.42(-0.96%) |
Sep 11, 2015 | 43.81 | 44.33 | 43.64 | 44.22 | 29,505 | +0.14(+0.33%) |
Sep 10, 2015 | 43.82 | 44.48 | 43.79 | 44.07 | 51,727 | +0.61(+1.40%) |
Sep 09, 2015 | 44.49 | 44.71 | 43.45 | 43.46 | 58,329 | -0.10(-0.23%) |
Sep 08, 2015 | 43.47 | 43.57 | 43.10 | 43.57 | 49,498 | +2.13(+5.14%) |
Sep 04, 2015 | 41.49 | 41.43 | 41.43 | 41.43 | 62,216 | -1.22(-2.85%) |
Sep 03, 2015 | 42.31 | 43.31 | 42.29 | 42.65 | 101,000 | +0.43(+1.02%) |
Sep 02, 2015 | 42.26 | 42.26 | 41.45 | 42.22 | 54,006 | +0.14(+0.34%) |
Sep 01, 2015 | 42.65 | 42.66 | 41.99 | 42.08 | 85,023 | -1.97(-4.47%) |
Aug 31, 2015 | 44.15 | 44.32 | 43.59 | 44.05 | 68,794 | -0.66(-1.48%) |
Aug 28, 2015 | 45.00 | 45.18 | 44.55 | 44.71 | 82,004 | -1.95(-4.19%) |
Aug 27, 2015 | 45.88 | 46.94 | 45.61 | 46.66 | 114,976 | -0.03(-0.05%) |
Aug 26, 2015 | 46.42 | 46.76 | 45.04 | 46.68 | 62,487 | +0.30(+0.64%) |
Aug 25, 2015 | 48.43 | 48.66 | 46.17 | 46.39 | 92,353 | +1.43(+3.18%) |
Aug 24, 2015 | 45.15 | 47.77 | 44.93 | 44.96 | 158,381 | -4.38(-8.88%) |
Aug 21, 2015 | 50.24 | 50.55 | 48.98 | 49.34 | 109,728 | +2.45(+5.23%) |
Aug 20, 2015 | 47.01 | 47.79 | 46.81 | 46.89 | 78,511 | +1.27(+2.78%) |
Aug 19, 2015 | 45.81 | 45.81 | 44.84 | 45.62 | 52,803 | -0.57(-1.23%) |
Aug 18, 2015 | 46.08 | 46.53 | 45.99 | 46.19 | 57,086 | +0.19(+0.40%) |
Aug 17, 2015 | 45.76 | 46.06 | 45.65 | 46.00 | 23,824 | -0.39(-0.84%) |
Aug 14, 2015 | 46.55 | 46.60 | 46.33 | 46.39 | 17,952 | +0.06(+0.13%) |
Aug 13, 2015 | 46.87 | 46.93 | 46.31 | 46.33 | 45,609 | -0.53(-1.14%) |
Aug 12, 2015 | 46.62 | 46.91 | 46.33 | 46.86 | 37,690 | -0.60(-1.26%) |
Aug 11, 2015 | 47.56 | 47.61 | 47.13 | 47.46 | 57,354 | -0.19(-0.39%) |
Aug 10, 2015 | 47.34 | 47.72 | 47.31 | 47.65 | 35,139 | +1.34(+2.90%) |
Aug 07, 2015 | 46.49 | 46.67 | 46.18 | 46.30 | 42,312 | +0.31(+0.68%) |
Aug 06, 2015 | 46.28 | 46.12 | 45.72 | 45.99 | 30,803 | -0.29(-0.62%) |
Aug 05, 2015 | 46.63 | 46.83 | 46.12 | 46.28 | 28,613 | -0.22(-0.47%) |
Aug 04, 2015 | 46.71 | 46.87 | 46.29 | 46.50 | 31,926 | +0.03(+0.07%) |
Aug 03, 2015 | 46.67 | 46.77 | 46.32 | 46.47 | 24,091 | -0.61(-1.29%) |
Jul 31, 2015 | 47.50 | 47.74 | 47.01 | 47.07 | 17,195 | -0.15(-0.32%) |
Jul 30, 2015 | 47.03 | 47.31 | 46.79 | 47.23 | 41,439 | -0.06(-0.13%) |
Jul 29, 2015 | 46.75 | 47.60 | 46.65 | 47.28 | 93,711 | +0.08(+0.18%) |
Jul 28, 2015 | 46.92 | 47.22 | 46.66 | 47.20 | 29,104 | +0.46(+0.98%) |
Jul 27, 2015 | 46.69 | 46.97 | 46.38 | 46.74 | 33,817 | -1.04(-2.18%) |
Jul 24, 2015 | 48.25 | 48.32 | 47.60 | 47.78 | 31,359 | -0.84(-1.72%) |
Jul 23, 2015 | 48.99 | 49.23 | 48.54 | 48.62 | 30,960 | -0.83(-1.68%) |
Jul 22, 2015 | 49.76 | 49.76 | 49.33 | 49.45 | 53,889 | -0.68(-1.35%) |
Jul 21, 2015 | 50.68 | 50.80 | 50.01 | 50.13 | 105,102 | +2.09(+4.35%) |
Jul 20, 2015 | 48.11 | 48.40 | 47.91 | 48.04 | 47,161 | +0.21(+0.44%) |
Jul 17, 2015 | 47.86 | 47.94 | 47.64 | 47.83 | 46,396 | +0.30(+0.62%) |
Jul 16, 2015 | 47.45 | 47.54 | 47.27 | 47.53 | 39,693 | +0.60(+1.28%) |
Jul 15, 2015 | 47.36 | 47.51 | 46.89 | 46.93 | 44,193 | -0.79(-1.65%) |
Jul 14, 2015 | 47.97 | 48.05 | 47.71 | 47.72 | 93,642 | -0.14(-0.30%) |
Jul 13, 2015 | 48.36 | 48.38 | 47.84 | 47.86 | 72,062 | -0.08(-0.18%) |
Jul 10, 2015 | 47.90 | 48.04 | 47.25 | 47.94 | 103,317 | +2.71(+5.98%) |
Jul 09, 2015 | 45.35 | 45.73 | 45.15 | 45.24 | 162,219 | +1.72(+3.96%) |
Jul 08, 2015 | 44.41 | 44.90 | 43.51 | 43.51 | 134,098 | -2.54(-5.52%) |
Jul 07, 2015 | 45.03 | 46.08 | 44.44 | 46.06 | 551,850 | -1.84(-3.85%) |
Jul 06, 2015 | 48.07 | 48.34 | 47.70 | 47.90 | 77,916 | -1.61(-3.26%) |
Jul 02, 2015 | 49.58 | 49.52 | 49.52 | 49.52 | 79,012 | +0.00(+0.00%) |