Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 39.59 | 40.23 | 39.52 | 39.96 | 767,008 | +0.44(+1.10%) |
Sep 29, 2015 | 39.85 | 39.89 | 39.35 | 39.53 | 1,067,142 | -0.12(-0.31%) |
Sep 28, 2015 | 40.18 | 40.49 | 39.61 | 39.65 | 766,495 | -0.78(-1.92%) |
Sep 25, 2015 | 40.00 | 40.75 | 39.95 | 40.42 | 517,350 | +0.52(+1.30%) |
Sep 24, 2015 | 39.46 | 40.04 | 39.11 | 39.91 | 509,034 | +0.16(+0.41%) |
Sep 23, 2015 | 40.49 | 40.72 | 39.57 | 39.74 | 578,553 | -0.94(-2.30%) |
Sep 22, 2015 | 41.13 | 41.29 | 40.00 | 40.68 | 555,562 | -0.94(-2.27%) |
Sep 21, 2015 | 41.32 | 41.81 | 41.19 | 41.63 | 1,190,562 | +0.48(+1.16%) |
Sep 18, 2015 | 41.88 | 42.12 | 41.04 | 41.15 | 993,724 | -1.27(-2.99%) |
Sep 17, 2015 | 42.51 | 42.92 | 42.27 | 42.42 | 763,475 | +0.01(+0.02%) |
Sep 16, 2015 | 41.53 | 42.71 | 41.49 | 42.41 | 689,016 | +0.70(+1.68%) |
Sep 15, 2015 | 41.00 | 41.84 | 40.94 | 41.71 | 664,742 | +0.70(+1.71%) |
Sep 14, 2015 | 41.14 | 41.35 | 40.57 | 41.01 | 489,161 | -0.22(-0.52%) |
Sep 11, 2015 | 40.82 | 41.22 | 40.42 | 41.22 | 598,098 | +0.40(+0.98%) |
Sep 10, 2015 | 41.45 | 41.47 | 40.58 | 40.82 | 750,742 | -0.24(-0.58%) |
Sep 09, 2015 | 42.23 | 42.35 | 40.91 | 41.06 | 835,293 | -0.91(-2.16%) |
Sep 08, 2015 | 42.00 | 42.14 | 41.67 | 41.97 | 728,472 | +0.70(+1.70%) |
Sep 04, 2015 | 41.00 | 41.27 | 41.27 | 41.27 | 769,888 | -0.14(-0.35%) |
Sep 03, 2015 | 41.13 | 41.62 | 41.01 | 41.41 | 1,091,075 | -0.03(-0.08%) |
Sep 02, 2015 | 40.74 | 42.03 | 40.33 | 41.44 | 1,684,957 | +2.35(+6.01%) |
Sep 01, 2015 | 39.95 | 40.41 | 38.99 | 39.09 | 627,026 | -1.74(-4.26%) |
Aug 31, 2015 | 40.83 | 40.98 | 40.41 | 40.83 | 1,016,437 | -0.03(-0.08%) |
Aug 28, 2015 | 40.54 | 41.11 | 40.42 | 40.86 | 833,702 | +0.49(+1.20%) |
Aug 27, 2015 | 40.14 | 41.02 | 39.61 | 40.38 | 1,752,184 | +1.53(+3.94%) |
Aug 26, 2015 | 39.26 | 39.40 | 38.14 | 38.85 | 818,705 | +0.26(+0.66%) |
Aug 25, 2015 | 40.29 | 40.46 | 38.57 | 38.59 | 1,145,513 | -0.52(-1.32%) |
Aug 24, 2015 | 39.75 | 40.65 | 38.83 | 39.11 | 2,287,978 | -2.76(-6.59%) |
Aug 21, 2015 | 41.97 | 42.24 | 41.22 | 41.87 | 1,305,241 | -0.47(-1.11%) |
Aug 20, 2015 | 42.78 | 42.78 | 42.21 | 42.34 | 1,177,822 | -0.71(-1.65%) |
Aug 19, 2015 | 43.80 | 44.04 | 43.04 | 43.05 | 1,331,497 | -1.10(-2.49%) |
Aug 18, 2015 | 44.27 | 44.54 | 43.99 | 44.15 | 332,107 | -0.13(-0.29%) |
Aug 17, 2015 | 43.91 | 44.58 | 43.83 | 44.27 | 648,175 | +0.37(+0.85%) |
Aug 14, 2015 | 43.80 | 44.08 | 43.60 | 43.90 | 690,569 | +0.30(+0.69%) |
Aug 13, 2015 | 43.53 | 44.03 | 42.96 | 43.60 | 811,913 | -0.02(-0.04%) |
Aug 12, 2015 | 44.21 | 44.21 | 42.76 | 43.61 | 1,434,602 | -0.73(-1.64%) |
Aug 11, 2015 | 45.71 | 45.73 | 44.32 | 44.34 | 1,088,295 | -1.67(-3.64%) |
Aug 10, 2015 | 45.66 | 46.30 | 45.29 | 46.01 | 1,078,720 | +0.46(+1.01%) |
Aug 07, 2015 | 46.70 | 47.02 | 45.40 | 45.55 | 785,197 | -1.21(-2.59%) |
Aug 06, 2015 | 47.01 | 47.09 | 46.65 | 46.76 | 446,377 | -0.26(-0.54%) |
Aug 05, 2015 | 46.58 | 47.11 | 46.47 | 47.02 | 518,182 | +0.66(+1.43%) |
Aug 04, 2015 | 45.95 | 46.67 | 45.90 | 46.35 | 476,887 | +0.50(+1.10%) |
Aug 03, 2015 | 46.66 | 46.68 | 45.66 | 45.85 | 639,561 | -0.75(-1.61%) |
Jul 31, 2015 | 46.62 | 46.76 | 46.27 | 46.60 | 648,842 | +0.17(+0.36%) |
Jul 30, 2015 | 46.39 | 46.70 | 46.05 | 46.43 | 730,829 | +0.06(+0.12%) |
Jul 29, 2015 | 46.39 | 46.85 | 46.22 | 46.38 | 614,357 | -0.01(-0.02%) |
Jul 28, 2015 | 46.20 | 46.65 | 45.69 | 46.39 | 635,699 | +0.45(+0.99%) |
Jul 27, 2015 | 47.22 | 47.22 | 45.76 | 45.93 | 923,379 | -1.52(-3.21%) |
Jul 24, 2015 | 47.92 | 47.97 | 47.35 | 47.45 | 698,578 | -0.34(-0.72%) |
Jul 23, 2015 | 46.90 | 49.21 | 46.74 | 47.80 | 1,919,862 | +0.77(+1.63%) |
Jul 22, 2015 | 48.28 | 48.98 | 45.16 | 47.03 | 3,219,828 | -4.28(-8.34%) |
Jul 21, 2015 | 51.45 | 51.88 | 50.93 | 51.31 | 749,514 | -0.16(-0.31%) |
Jul 20, 2015 | 51.45 | 51.61 | 50.87 | 51.47 | 515,184 | +0.04(+0.08%) |
Jul 17, 2015 | 52.24 | 52.35 | 51.33 | 51.43 | 353,906 | -0.79(-1.51%) |
Jul 16, 2015 | 52.50 | 52.66 | 52.08 | 52.22 | 289,787 | -0.07(-0.14%) |
Jul 15, 2015 | 52.60 | 52.60 | 52.12 | 52.29 | 267,774 | -0.45(-0.85%) |
Jul 14, 2015 | 52.79 | 53.14 | 52.61 | 52.74 | 270,143 | -0.21(-0.39%) |
Jul 13, 2015 | 52.08 | 53.00 | 52.08 | 52.94 | 301,804 | +1.17(+2.26%) |
Jul 10, 2015 | 51.73 | 52.00 | 51.26 | 51.77 | 289,468 | +0.53(+1.03%) |
Jul 09, 2015 | 51.57 | 51.67 | 51.04 | 51.25 | 549,609 | +0.02(+0.03%) |
Jul 08, 2015 | 51.18 | 51.65 | 50.46 | 51.23 | 566,842 | -0.46(-0.89%) |
Jul 07, 2015 | 51.70 | 51.95 | 50.69 | 51.69 | 494,455 | -0.07(-0.14%) |
Jul 06, 2015 | 51.65 | 52.29 | 51.46 | 51.77 | 621,272 | -0.21(-0.40%) |
Jul 02, 2015 | 52.60 | 51.97 | 51.97 | 51.97 | 317,189 | -0.59(-1.12%) |