Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.00 | 34.95 | 33.92 | 34.85 | 252,919 | +1.12(+3.31%) |
Sep 29, 2015 | 34.33 | 34.33 | 33.41 | 33.73 | 256,529 | -0.51(-1.50%) |
Sep 28, 2015 | 35.89 | 35.89 | 34.12 | 34.25 | 263,214 | -1.88(-5.21%) |
Sep 25, 2015 | 37.07 | 37.07 | 35.96 | 36.13 | 123,540 | -0.78(-2.13%) |
Sep 24, 2015 | 37.18 | 37.21 | 36.68 | 36.91 | 182,421 | -0.46(-1.24%) |
Sep 23, 2015 | 37.60 | 37.87 | 37.07 | 37.38 | 134,059 | -0.09(-0.23%) |
Sep 22, 2015 | 37.91 | 38.06 | 37.17 | 37.46 | 95,369 | -0.92(-2.41%) |
Sep 21, 2015 | 39.00 | 39.35 | 38.13 | 38.39 | 84,376 | -0.24(-0.61%) |
Sep 18, 2015 | 39.01 | 39.33 | 38.48 | 38.62 | 285,100 | -0.83(-2.10%) |
Sep 17, 2015 | 39.70 | 40.16 | 39.33 | 39.45 | 97,205 | -0.17(-0.42%) |
Sep 16, 2015 | 38.88 | 39.87 | 38.88 | 39.62 | 102,496 | +0.84(+2.16%) |
Sep 15, 2015 | 37.91 | 38.95 | 37.60 | 38.78 | 88,166 | +1.12(+2.96%) |
Sep 14, 2015 | 38.33 | 38.40 | 37.38 | 37.66 | 130,246 | -0.63(-1.64%) |
Sep 11, 2015 | 38.20 | 38.50 | 38.08 | 38.29 | 111,047 | -0.22(-0.57%) |
Sep 10, 2015 | 38.79 | 38.87 | 38.36 | 38.51 | 98,346 | -0.33(-0.85%) |
Sep 09, 2015 | 39.44 | 39.46 | 38.73 | 38.84 | 106,788 | -0.31(-0.78%) |
Sep 08, 2015 | 39.29 | 39.29 | 39.02 | 39.15 | 182,310 | +0.41(+1.06%) |
Sep 04, 2015 | 38.31 | 38.74 | 38.74 | 38.74 | 85,796 | -0.17(-0.43%) |
Sep 03, 2015 | 38.74 | 39.16 | 38.60 | 38.90 | 124,426 | +0.16(+0.40%) |
Sep 02, 2015 | 39.12 | 39.12 | 38.49 | 38.74 | 122,088 | +0.04(+0.11%) |
Sep 01, 2015 | 39.06 | 39.74 | 38.55 | 38.70 | 329,851 | -0.95(-2.40%) |
Aug 31, 2015 | 39.29 | 39.98 | 39.29 | 39.65 | 105,714 | +0.17(+0.42%) |
Aug 28, 2015 | 38.88 | 39.66 | 38.81 | 39.49 | 164,764 | +0.64(+1.64%) |
Aug 27, 2015 | 38.71 | 39.17 | 37.91 | 38.85 | 157,641 | +0.52(+1.36%) |
Aug 26, 2015 | 38.36 | 38.61 | 37.38 | 38.33 | 133,280 | +0.58(+1.55%) |
Aug 25, 2015 | 38.88 | 38.94 | 37.51 | 37.74 | 351,068 | -0.15(-0.39%) |
Aug 24, 2015 | 37.17 | 38.60 | 36.71 | 37.89 | 529,466 | -1.34(-3.42%) |
Aug 21, 2015 | 38.81 | 39.91 | 37.98 | 39.23 | 224,750 | -0.18(-0.46%) |
Aug 20, 2015 | 40.64 | 40.74 | 39.39 | 39.42 | 198,319 | -1.46(-3.56%) |
Aug 19, 2015 | 40.80 | 41.39 | 40.60 | 40.87 | 83,139 | -0.34(-0.83%) |
Aug 18, 2015 | 41.96 | 42.07 | 40.95 | 41.21 | 157,199 | -0.57(-1.36%) |
Aug 17, 2015 | 41.39 | 42.17 | 41.07 | 41.78 | 174,434 | +0.10(+0.25%) |
Aug 14, 2015 | 41.16 | 41.83 | 41.08 | 41.67 | 129,803 | +0.37(+0.90%) |
Aug 13, 2015 | 42.06 | 42.12 | 41.24 | 41.30 | 182,287 | -0.80(-1.89%) |
Aug 12, 2015 | 42.02 | 42.35 | 41.34 | 42.10 | 117,802 | -0.26(-0.61%) |
Aug 11, 2015 | 42.61 | 42.99 | 42.19 | 42.36 | 132,369 | -0.64(-1.49%) |
Aug 10, 2015 | 42.31 | 43.18 | 42.26 | 43.00 | 149,163 | +1.00(+2.39%) |
Aug 07, 2015 | 42.91 | 43.15 | 41.74 | 41.99 | 208,126 | -1.27(-2.94%) |
Aug 06, 2015 | 43.90 | 44.00 | 42.89 | 43.27 | 86,080 | -0.39(-0.89%) |
Aug 05, 2015 | 43.65 | 44.25 | 43.24 | 43.66 | 107,691 | +0.18(+0.42%) |
Aug 04, 2015 | 43.88 | 44.04 | 43.05 | 43.47 | 101,233 | -0.38(-0.87%) |
Aug 03, 2015 | 44.68 | 44.96 | 43.49 | 43.86 | 142,855 | -0.87(-1.96%) |
Jul 31, 2015 | 44.95 | 45.23 | 44.46 | 44.73 | 177,031 | +0.03(+0.08%) |
Jul 30, 2015 | 44.09 | 44.90 | 43.33 | 44.70 | 134,129 | +0.44(+1.00%) |
Jul 29, 2015 | 43.38 | 44.42 | 42.99 | 44.25 | 283,552 | +0.97(+2.24%) |
Jul 28, 2015 | 43.34 | 43.58 | 42.89 | 43.28 | 174,956 | +0.05(+0.12%) |
Jul 27, 2015 | 42.89 | 43.26 | 42.29 | 43.23 | 282,663 | +0.26(+0.60%) |
Jul 24, 2015 | 45.09 | 45.82 | 42.75 | 42.97 | 433,185 | -2.60(-5.70%) |
Jul 23, 2015 | 42.70 | 47.23 | 42.70 | 45.57 | 821,638 | +5.34(+13.28%) |
Jul 22, 2015 | 40.78 | 40.93 | 39.96 | 40.23 | 260,404 | -0.64(-1.57%) |
Jul 21, 2015 | 40.95 | 41.72 | 40.48 | 40.87 | 200,590 | -0.22(-0.53%) |
Jul 20, 2015 | 41.54 | 41.67 | 40.79 | 41.08 | 176,144 | -0.58(-1.39%) |
Jul 17, 2015 | 42.19 | 42.33 | 41.08 | 41.66 | 153,208 | -0.55(-1.31%) |
Jul 16, 2015 | 42.44 | 42.44 | 41.85 | 42.22 | 160,170 | -0.04(-0.10%) |
Jul 15, 2015 | 42.18 | 42.32 | 41.73 | 42.26 | 128,283 | +0.01(+0.02%) |
Jul 14, 2015 | 42.38 | 42.48 | 41.92 | 42.25 | 92,321 | -0.06(-0.14%) |
Jul 13, 2015 | 41.99 | 42.41 | 41.81 | 42.31 | 92,356 | +0.60(+1.43%) |
Jul 10, 2015 | 41.75 | 41.85 | 41.40 | 41.72 | 84,479 | +0.51(+1.24%) |
Jul 09, 2015 | 41.79 | 42.16 | 41.20 | 41.21 | 160,344 | +0.01(+0.02%) |
Jul 08, 2015 | 41.41 | 41.73 | 40.96 | 41.20 | 195,599 | -0.48(-1.14%) |
Jul 07, 2015 | 41.58 | 41.73 | 41.03 | 41.67 | 191,804 | +0.03(+0.08%) |
Jul 06, 2015 | 41.29 | 41.90 | 41.27 | 41.64 | 109,718 | -0.10(-0.23%) |
Jul 02, 2015 | 42.30 | 41.73 | 41.73 | 41.73 | 120,780 | -0.48(-1.13%) |