Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 39.17 | 39.19 | 39.17 | 39.19 | 1,127 | +0.27(+0.70%) |
Sep 29, 2015 | 38.95 | 38.98 | 38.88 | 38.92 | 20,979 | -0.02(-0.05%) |
Sep 28, 2015 | 39.09 | 39.09 | 38.91 | 38.93 | 3,272 | -0.27(-0.70%) |
Sep 25, 2015 | 39.35 | 39.35 | 39.21 | 39.21 | 1,203 | -0.04(-0.10%) |
Sep 24, 2015 | 39.17 | 39.25 | 39.08 | 39.25 | 12,717 | -0.06(-0.14%) |
Sep 23, 2015 | 39.30 | 39.39 | 39.30 | 39.30 | 1,733 | -0.02(-0.05%) |
Sep 22, 2015 | 39.33 | 39.33 | 39.29 | 39.32 | 16,566 | -0.26(-0.67%) |
Sep 21, 2015 | 39.75 | 39.75 | 39.55 | 39.59 | 3,718 | +0.08(+0.19%) |
Sep 18, 2015 | 39.65 | 39.69 | 39.51 | 39.51 | 7,123 | -0.24(-0.59%) |
Sep 17, 2015 | 39.81 | 39.91 | 39.73 | 39.75 | 2,817 | -0.16(-0.40%) |
Sep 16, 2015 | 39.87 | 39.93 | 39.80 | 39.91 | 16,884 | +0.29(+0.74%) |
Sep 15, 2015 | 39.59 | 39.62 | 39.57 | 39.62 | 17,396 | +0.09(+0.24%) |
Sep 14, 2015 | 39.58 | 39.61 | 39.49 | 39.52 | 3,121 | -0.02(-0.04%) |
Sep 11, 2015 | 39.62 | 39.63 | 39.54 | 39.54 | 12,680 | -0.05(-0.13%) |
Sep 10, 2015 | 39.53 | 39.64 | 39.53 | 39.59 | 31,635 | +0.12(+0.30%) |
Sep 09, 2015 | 39.70 | 39.74 | 39.47 | 39.47 | 1,492 | -0.11(-0.29%) |
Sep 08, 2015 | 39.51 | 39.59 | 39.51 | 39.59 | 7,566 | +0.35(+0.88%) |
Sep 04, 2015 | 39.23 | 39.24 | 39.24 | 39.24 | 1,692 | -0.30(-0.76%) |
Sep 03, 2015 | 39.48 | 39.69 | 39.48 | 39.54 | 3,452 | +0.05(+0.12%) |
Sep 02, 2015 | 39.39 | 39.49 | 39.38 | 39.49 | 3,380 | +0.23(+0.58%) |
Sep 01, 2015 | 39.49 | 39.50 | 39.27 | 39.27 | 4,782 | -0.45(-1.13%) |
Aug 31, 2015 | 39.73 | 39.82 | 39.71 | 39.72 | 1,226 | -0.17(-0.44%) |
Aug 28, 2015 | 39.81 | 39.91 | 39.74 | 39.89 | 6,891 | +0.09(+0.24%) |
Aug 27, 2015 | 39.90 | 39.90 | 39.59 | 39.79 | 6,737 | +0.48(+1.22%) |
Aug 26, 2015 | 39.34 | 39.40 | 39.18 | 39.31 | 6,027 | -0.11(-0.29%) |
Aug 25, 2015 | 39.45 | 39.50 | 39.43 | 39.43 | 2,847 | -0.03(-0.07%) |
Aug 24, 2015 | 36.75 | 39.52 | 35.14 | 39.45 | 12,360 | -0.20(-0.50%) |
Aug 21, 2015 | 39.72 | 39.88 | 39.65 | 39.65 | 1,550 | -0.43(-1.07%) |
Aug 20, 2015 | 40.31 | 40.31 | 40.08 | 40.08 | 1,707 | -0.39(-0.97%) |
Aug 19, 2015 | 40.40 | 40.49 | 40.40 | 40.48 | 1,274 | -0.14(-0.35%) |
Aug 18, 2015 | 40.65 | 40.65 | 40.53 | 40.62 | 10,836 | +0.06(+0.14%) |
Aug 17, 2015 | 40.59 | 40.65 | 40.56 | 40.56 | 978 | -0.08(-0.21%) |
Aug 14, 2015 | 40.56 | 40.65 | 40.49 | 40.65 | 1,549 | +0.06(+0.14%) |
Aug 13, 2015 | 40.52 | 40.59 | 40.52 | 40.59 | 1,281 | +0.00(+0.01%) |
Aug 12, 2015 | 40.43 | 40.59 | 40.37 | 40.59 | 33,168 | -0.10(-0.24%) |
Aug 11, 2015 | 40.71 | 40.71 | 40.51 | 40.68 | 1,621 | -0.06(-0.14%) |
Aug 10, 2015 | 40.85 | 40.85 | 40.74 | 40.74 | 2,212 | +0.04(+0.09%) |
Aug 07, 2015 | 40.90 | 40.90 | 40.60 | 40.70 | 8,340 | +0.10(+0.26%) |
Aug 06, 2015 | 40.73 | 40.73 | 40.60 | 40.60 | 2,266 | -0.21(-0.51%) |
Aug 05, 2015 | 40.90 | 40.92 | 40.81 | 40.81 | 1,575 | +0.14(+0.35%) |
Aug 04, 2015 | 40.67 | 40.67 | 40.66 | 40.66 | 687 | -0.00(-0.01%) |
Aug 03, 2015 | 40.99 | 40.99 | 40.66 | 40.67 | 3,985 | -0.15(-0.36%) |
Jul 31, 2015 | 40.86 | 40.86 | 40.70 | 40.82 | 5,722 | +0.01(+0.02%) |
Jul 30, 2015 | 40.60 | 40.81 | 40.60 | 40.81 | 14,595 | +0.09(+0.23%) |
Jul 29, 2015 | 40.87 | 40.87 | 40.69 | 40.71 | 1,896 | +0.01(+0.02%) |
Jul 28, 2015 | 40.62 | 40.70 | 40.58 | 40.70 | 1,116 | +0.27(+0.68%) |
Jul 27, 2015 | 40.43 | 40.43 | 40.43 | 40.43 | 372 | -0.13(-0.32%) |
Jul 24, 2015 | 40.60 | 40.60 | 40.55 | 40.56 | 1,343 | -0.15(-0.36%) |
Jul 23, 2015 | 40.89 | 40.92 | 40.68 | 40.70 | 22,999 | -0.18(-0.43%) |
Jul 22, 2015 | 40.80 | 40.93 | 40.80 | 40.88 | 6,670 | -0.08(-0.19%) |
Jul 21, 2015 | 40.97 | 41.00 | 40.90 | 40.96 | 5,698 | -0.03(-0.07%) |
Jul 20, 2015 | 41.18 | 41.18 | 40.99 | 40.99 | 3,109 | -0.06(-0.15%) |
Jul 17, 2015 | 41.03 | 41.05 | 40.92 | 41.05 | 2,762 | +0.01(+0.02%) |
Jul 16, 2015 | 41.05 | 41.05 | 40.98 | 41.04 | 1,696 | +0.09(+0.21%) |
Jul 15, 2015 | 40.83 | 40.97 | 40.83 | 40.96 | 3,458 | +0.11(+0.28%) |
Jul 14, 2015 | 41.07 | 41.07 | 40.83 | 40.84 | 3,634 | +0.10(+0.25%) |
Jul 13, 2015 | 40.81 | 40.84 | 40.74 | 40.74 | 1,166 | +0.03(+0.08%) |
Jul 10, 2015 | 40.67 | 40.73 | 40.55 | 40.71 | 4,952 | +0.27(+0.67%) |
Jul 09, 2015 | 40.44 | 40.45 | 40.31 | 40.44 | 5,992 | +0.26(+0.64%) |
Jul 08, 2015 | 40.18 | 40.18 | 40.18 | 40.18 | 15,143 | -0.25(-0.61%) |
Jul 07, 2015 | 40.37 | 40.43 | 40.37 | 40.43 | 748 | -0.05(-0.12%) |
Jul 06, 2015 | 40.47 | 40.51 | 40.47 | 40.48 | 23,283 | -0.08(-0.19%) |
Jul 02, 2015 | 40.73 | 40.55 | 40.55 | 40.55 | 3,173 | -0.09(-0.21%) |