Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 44.26 | 44.46 | 44.02 | 44.36 | 38,539 | +0.36(+0.81%) |
Sep 29, 2015 | 43.59 | 44.11 | 43.28 | 44.00 | 23,631 | +0.70(+1.62%) |
Sep 28, 2015 | 44.03 | 44.03 | 42.98 | 43.30 | 63,371 | -0.70(-1.58%) |
Sep 25, 2015 | 43.66 | 44.25 | 43.64 | 43.99 | 22,374 | +0.17(+0.39%) |
Sep 24, 2015 | 44.08 | 44.16 | 43.47 | 43.82 | 160,946 | -0.27(-0.61%) |
Sep 23, 2015 | 43.82 | 44.19 | 43.72 | 44.09 | 7,528 | +0.34(+0.78%) |
Sep 22, 2015 | 43.86 | 43.93 | 43.64 | 43.75 | 20,119 | -0.37(-0.84%) |
Sep 21, 2015 | 43.67 | 44.23 | 43.67 | 44.12 | 28,578 | +0.45(+1.02%) |
Sep 18, 2015 | 43.09 | 44.27 | 43.09 | 43.67 | 134,649 | +0.10(+0.24%) |
Sep 17, 2015 | 42.88 | 44.16 | 42.82 | 43.57 | 55,785 | +0.62(+1.43%) |
Sep 16, 2015 | 42.50 | 43.00 | 42.50 | 42.96 | 17,603 | +0.45(+1.07%) |
Sep 15, 2015 | 42.01 | 42.59 | 41.73 | 42.50 | 161,596 | +0.55(+1.31%) |
Sep 14, 2015 | 42.01 | 42.07 | 41.85 | 41.95 | 19,542 | +0.01(+0.03%) |
Sep 11, 2015 | 41.24 | 41.94 | 41.16 | 41.94 | 16,691 | +0.78(+1.89%) |
Sep 10, 2015 | 41.09 | 41.61 | 41.08 | 41.16 | 18,613 | +0.06(+0.14%) |
Sep 09, 2015 | 41.86 | 42.07 | 41.09 | 41.10 | 31,368 | -0.52(-1.25%) |
Sep 08, 2015 | 41.40 | 41.76 | 41.26 | 41.62 | 55,595 | +0.48(+1.17%) |
Sep 04, 2015 | 41.63 | 41.14 | 41.14 | 41.14 | 13,753 | -0.78(-1.86%) |
Sep 03, 2015 | 42.12 | 42.17 | 41.82 | 41.92 | 47,717 | +0.07(+0.18%) |
Sep 02, 2015 | 41.84 | 41.95 | 41.52 | 41.84 | 69,608 | +0.29(+0.70%) |
Sep 01, 2015 | 41.87 | 42.06 | 41.30 | 41.55 | 47,298 | -0.74(-1.75%) |
Aug 31, 2015 | 43.13 | 43.13 | 42.27 | 42.30 | 26,526 | -0.92(-2.13%) |
Aug 28, 2015 | 43.28 | 43.33 | 42.97 | 43.21 | 14,860 | +0.00(+0.00%) |
Aug 27, 2015 | 42.80 | 43.66 | 42.60 | 43.21 | 56,757 | +0.72(+1.71%) |
Aug 26, 2015 | 41.95 | 42.58 | 41.72 | 42.49 | 62,204 | +0.97(+2.34%) |
Aug 25, 2015 | 43.04 | 43.44 | 41.52 | 41.52 | 62,206 | -1.10(-2.59%) |
Aug 24, 2015 | 44.40 | 44.40 | 42.60 | 42.62 | 193,793 | -2.11(-4.71%) |
Aug 21, 2015 | 45.31 | 45.34 | 44.73 | 44.73 | 29,460 | -0.87(-1.91%) |
Aug 20, 2015 | 45.50 | 45.79 | 45.29 | 45.60 | 59,327 | -0.05(-0.11%) |
Aug 19, 2015 | 45.71 | 45.82 | 45.43 | 45.65 | 115,387 | -0.27(-0.60%) |
Aug 18, 2015 | 45.68 | 45.94 | 45.68 | 45.92 | 32,504 | +0.14(+0.31%) |
Aug 17, 2015 | 45.36 | 45.78 | 45.33 | 45.78 | 40,982 | +0.45(+1.00%) |
Aug 14, 2015 | 44.97 | 45.34 | 44.91 | 45.33 | 20,847 | +0.29(+0.64%) |
Aug 13, 2015 | 44.99 | 45.20 | 44.61 | 45.04 | 205,053 | +0.04(+0.10%) |
Aug 12, 2015 | 44.56 | 44.99 | 44.52 | 44.99 | 37,127 | +0.26(+0.58%) |
Aug 11, 2015 | 44.32 | 44.91 | 44.32 | 44.74 | 35,908 | +0.37(+0.84%) |
Aug 10, 2015 | 44.72 | 44.72 | 44.25 | 44.36 | 24,420 | -0.24(-0.53%) |
Aug 07, 2015 | 44.28 | 44.68 | 44.06 | 44.60 | 31,658 | +0.22(+0.50%) |
Aug 06, 2015 | 44.30 | 44.42 | 43.67 | 44.38 | 22,276 | +0.09(+0.20%) |
Aug 05, 2015 | 44.62 | 44.62 | 44.10 | 44.29 | 34,271 | -0.25(-0.57%) |
Aug 04, 2015 | 44.82 | 45.08 | 44.44 | 44.54 | 80,599 | -0.22(-0.50%) |
Aug 03, 2015 | 44.56 | 44.85 | 44.54 | 44.76 | 53,515 | +0.27(+0.60%) |
Jul 31, 2015 | 44.45 | 44.81 | 44.45 | 44.50 | 86,197 | +0.38(+0.86%) |
Jul 30, 2015 | 44.05 | 44.26 | 43.98 | 44.12 | 21,092 | -0.04(-0.08%) |
Jul 29, 2015 | 44.00 | 44.16 | 43.74 | 44.16 | 93,651 | +0.15(+0.34%) |
Jul 28, 2015 | 44.10 | 44.13 | 43.95 | 44.01 | 35,772 | -0.07(-0.17%) |
Jul 27, 2015 | 43.87 | 44.36 | 43.87 | 44.08 | 45,014 | +0.15(+0.34%) |
Jul 24, 2015 | 43.67 | 44.03 | 43.64 | 43.93 | 12,717 | +0.26(+0.59%) |
Jul 23, 2015 | 44.07 | 44.07 | 43.46 | 43.67 | 15,023 | -0.33(-0.76%) |
Jul 22, 2015 | 43.81 | 44.17 | 43.81 | 44.01 | 11,736 | +0.19(+0.44%) |
Jul 21, 2015 | 43.89 | 44.10 | 43.78 | 43.82 | 21,854 | -0.08(-0.19%) |
Jul 20, 2015 | 43.75 | 43.94 | 43.59 | 43.90 | 12,433 | +0.19(+0.44%) |
Jul 17, 2015 | 43.85 | 43.85 | 43.60 | 43.70 | 15,291 | -0.17(-0.39%) |
Jul 16, 2015 | 43.68 | 43.87 | 43.67 | 43.87 | 16,866 | +0.27(+0.63%) |
Jul 15, 2015 | 43.58 | 43.74 | 43.42 | 43.60 | 26,406 | -0.04(-0.08%) |
Jul 14, 2015 | 43.62 | 43.76 | 43.39 | 43.64 | 23,465 | +0.04(+0.10%) |
Jul 13, 2015 | 43.67 | 44.13 | 43.40 | 43.59 | 34,863 | +0.00(+0.00%) |
Jul 10, 2015 | 43.44 | 43.92 | 43.43 | 43.59 | 22,917 | +0.24(+0.56%) |
Jul 09, 2015 | 43.59 | 43.67 | 43.28 | 43.35 | 14,295 | -0.05(-0.12%) |
Jul 08, 2015 | 43.23 | 43.52 | 43.23 | 43.40 | 14,276 | -0.04(-0.09%) |
Jul 07, 2015 | 42.93 | 43.49 | 42.88 | 43.44 | 97,990 | +0.73(+1.70%) |
Jul 06, 2015 | 42.38 | 42.72 | 42.38 | 42.71 | 30,949 | +0.20(+0.47%) |
Jul 02, 2015 | 42.47 | 42.51 | 42.51 | 42.51 | 36,136 | +0.24(+0.56%) |