Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 43.23 | 43.31 | 43.22 | 43.28 | 275,783 | +0.07(+0.17%) |
Sep 29, 2015 | 43.22 | 43.30 | 43.16 | 43.21 | 156,485 | -0.02(-0.06%) |
Sep 28, 2015 | 43.15 | 43.24 | 43.14 | 43.23 | 750,061 | +0.09(+0.21%) |
Sep 25, 2015 | 43.14 | 43.18 | 43.06 | 43.15 | 104,334 | -0.06(-0.13%) |
Sep 24, 2015 | 43.16 | 43.27 | 43.12 | 43.20 | 96,078 | +0.01(+0.02%) |
Sep 23, 2015 | 43.12 | 43.22 | 43.12 | 43.19 | 96,163 | -0.02(-0.06%) |
Sep 22, 2015 | 43.18 | 43.25 | 43.15 | 43.22 | 191,159 | +0.06(+0.13%) |
Sep 21, 2015 | 43.19 | 43.22 | 43.14 | 43.16 | 166,166 | -0.14(-0.32%) |
Sep 18, 2015 | 43.22 | 43.30 | 43.18 | 43.30 | 190,780 | +0.10(+0.23%) |
Sep 17, 2015 | 43.01 | 43.20 | 42.98 | 43.20 | 138,611 | +0.19(+0.43%) |
Sep 16, 2015 | 42.99 | 43.03 | 42.95 | 43.02 | 80,159 | +0.02(+0.04%) |
Sep 15, 2015 | 43.10 | 43.10 | 42.99 | 43.00 | 193,138 | -0.13(-0.30%) |
Sep 14, 2015 | 43.08 | 43.15 | 43.08 | 43.13 | 98,653 | +0.03(+0.08%) |
Sep 11, 2015 | 43.04 | 43.13 | 43.04 | 43.10 | 202,527 | +0.02(+0.06%) |
Sep 10, 2015 | 43.11 | 43.11 | 43.04 | 43.07 | 271,137 | -0.09(-0.21%) |
Sep 09, 2015 | 43.10 | 43.17 | 43.04 | 43.16 | 205,527 | +0.06(+0.13%) |
Sep 08, 2015 | 43.06 | 43.11 | 43.03 | 43.11 | 420,546 | -0.02(-0.06%) |
Sep 04, 2015 | 43.18 | 43.13 | 43.13 | 43.13 | 149,785 | +0.00(+0.00%) |
Sep 03, 2015 | 43.13 | 43.15 | 43.02 | 43.13 | 138,194 | +0.06(+0.13%) |
Sep 02, 2015 | 43.11 | 43.14 | 43.03 | 43.07 | 105,868 | -0.05(-0.11%) |
Sep 01, 2015 | 43.11 | 43.15 | 43.03 | 43.12 | 297,986 | +0.13(+0.31%) |
Aug 31, 2015 | 43.04 | 43.10 | 42.96 | 42.99 | 122,909 | -0.04(-0.09%) |
Aug 28, 2015 | 43.00 | 43.09 | 42.96 | 43.03 | 186,586 | +0.04(+0.09%) |
Aug 27, 2015 | 42.97 | 43.05 | 42.94 | 42.99 | 2,824,573 | +0.01(+0.02%) |
Aug 26, 2015 | 43.05 | 43.12 | 42.97 | 42.98 | 128,506 | -0.14(-0.32%) |
Aug 25, 2015 | 43.05 | 43.14 | 42.97 | 43.12 | 783,715 | -0.07(-0.17%) |
Aug 24, 2015 | 43.21 | 43.28 | 43.07 | 43.19 | 258,485 | +0.10(+0.23%) |
Aug 21, 2015 | 43.09 | 43.17 | 43.06 | 43.09 | 157,939 | -0.02(-0.04%) |
Aug 20, 2015 | 43.05 | 43.12 | 43.01 | 43.11 | 108,986 | +0.02(+0.04%) |
Aug 19, 2015 | 42.92 | 43.10 | 42.87 | 43.09 | 132,770 | +0.17(+0.40%) |
Aug 18, 2015 | 42.92 | 42.98 | 42.90 | 42.92 | 98,317 | -0.05(-0.11%) |
Aug 17, 2015 | 43.01 | 43.02 | 42.96 | 42.97 | 111,378 | -0.02(-0.04%) |
Aug 14, 2015 | 42.92 | 43.04 | 42.92 | 42.99 | 91,360 | +0.01(+0.02%) |
Aug 13, 2015 | 43.06 | 43.08 | 42.98 | 42.98 | 95,151 | -0.10(-0.23%) |
Aug 12, 2015 | 43.11 | 43.15 | 42.95 | 43.08 | 163,122 | -0.02(-0.06%) |
Aug 11, 2015 | 43.01 | 43.10 | 42.99 | 43.10 | 271,440 | +0.11(+0.24%) |
Aug 10, 2015 | 43.00 | 43.00 | 42.92 | 43.00 | 136,700 | +0.01(+0.02%) |
Aug 07, 2015 | 43.00 | 43.04 | 42.90 | 42.99 | 80,380 | -0.02(-0.04%) |
Aug 06, 2015 | 42.96 | 43.02 | 42.92 | 43.00 | 152,696 | +0.12(+0.28%) |
Aug 05, 2015 | 42.94 | 42.96 | 42.85 | 42.88 | 110,541 | -0.13(-0.30%) |
Aug 04, 2015 | 43.08 | 43.09 | 42.95 | 43.01 | 196,691 | -0.04(-0.09%) |
Aug 03, 2015 | 42.97 | 43.11 | 42.97 | 43.05 | 292,199 | +0.01(+0.02%) |
Jul 31, 2015 | 42.99 | 43.04 | 42.97 | 43.04 | 138,036 | +0.12(+0.29%) |
Jul 30, 2015 | 42.88 | 42.92 | 42.83 | 42.92 | 153,634 | +0.03(+0.08%) |
Jul 29, 2015 | 42.87 | 42.91 | 42.83 | 42.89 | 155,200 | -0.00(-0.00%) |
Jul 28, 2015 | 42.87 | 42.95 | 42.86 | 42.89 | 110,863 | -0.04(-0.09%) |
Jul 27, 2015 | 42.88 | 42.96 | 42.87 | 42.93 | 329,602 | +0.03(+0.08%) |
Jul 24, 2015 | 42.91 | 42.91 | 42.84 | 42.90 | 95,477 | -0.03(-0.08%) |
Jul 23, 2015 | 42.80 | 42.93 | 42.80 | 42.93 | 142,496 | +0.03(+0.08%) |
Jul 22, 2015 | 42.81 | 42.90 | 42.81 | 42.90 | 141,321 | +0.06(+0.15%) |
Jul 21, 2015 | 42.74 | 42.87 | 42.74 | 42.83 | 161,906 | +0.04(+0.09%) |
Jul 20, 2015 | 42.80 | 42.82 | 42.74 | 42.80 | 173,474 | -0.05(-0.12%) |
Jul 17, 2015 | 42.81 | 42.85 | 42.75 | 42.85 | 109,112 | +0.09(+0.21%) |
Jul 16, 2015 | 42.72 | 42.82 | 42.72 | 42.76 | 99,837 | -0.06(-0.13%) |
Jul 15, 2015 | 42.73 | 42.82 | 42.72 | 42.82 | 119,933 | +0.11(+0.27%) |
Jul 14, 2015 | 42.73 | 42.76 | 42.68 | 42.70 | 103,276 | +0.04(+0.09%) |
Jul 13, 2015 | 42.57 | 42.67 | 42.57 | 42.66 | 146,511 | +0.02(+0.06%) |
Jul 10, 2015 | 42.63 | 42.73 | 42.61 | 42.64 | 114,094 | -0.19(-0.43%) |
Jul 09, 2015 | 42.81 | 42.88 | 42.78 | 42.82 | 94,367 | -0.09(-0.21%) |
Jul 08, 2015 | 42.87 | 42.92 | 42.82 | 42.91 | 100,965 | +0.13(+0.30%) |
Jul 07, 2015 | 42.91 | 42.95 | 42.78 | 42.78 | 235,941 | +0.02(+0.06%) |
Jul 06, 2015 | 42.82 | 42.87 | 42.74 | 42.76 | 646,430 | +0.02(+0.06%) |
Jul 02, 2015 | 42.68 | 42.74 | 42.74 | 42.74 | 108,249 | +0.13(+0.30%) |