Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 42.16 | 42.83 | 42.02 | 42.29 | 645,870 | +0.74(+1.79%) |
Sep 29, 2015 | 41.36 | 41.82 | 41.17 | 41.55 | 791,042 | +0.08(+0.20%) |
Sep 28, 2015 | 42.21 | 42.68 | 41.37 | 41.46 | 734,741 | -1.01(-2.38%) |
Sep 25, 2015 | 42.21 | 42.63 | 42.01 | 42.47 | 1,091,702 | +0.26(+0.63%) |
Sep 24, 2015 | 42.21 | 42.49 | 41.59 | 42.21 | 931,841 | -0.41(-0.95%) |
Sep 23, 2015 | 42.97 | 43.03 | 42.58 | 42.61 | 689,072 | -0.43(-1.01%) |
Sep 22, 2015 | 43.69 | 43.76 | 42.71 | 43.04 | 414,483 | -1.04(-2.35%) |
Sep 21, 2015 | 44.35 | 44.74 | 43.97 | 44.08 | 518,145 | -0.03(-0.06%) |
Sep 18, 2015 | 44.14 | 44.63 | 43.99 | 44.11 | 947,237 | -0.70(-1.56%) |
Sep 17, 2015 | 44.24 | 45.45 | 44.10 | 44.81 | 856,665 | +0.50(+1.13%) |
Sep 16, 2015 | 44.48 | 44.75 | 43.95 | 44.31 | 739,599 | -0.08(-0.19%) |
Sep 15, 2015 | 44.03 | 44.54 | 43.75 | 44.39 | 723,074 | +0.43(+0.99%) |
Sep 14, 2015 | 44.54 | 44.61 | 43.73 | 43.96 | 470,410 | -0.39(-0.87%) |
Sep 11, 2015 | 44.11 | 44.44 | 43.54 | 44.35 | 705,193 | +0.11(+0.26%) |
Sep 10, 2015 | 44.91 | 45.26 | 44.04 | 44.23 | 1,042,177 | -0.98(-2.17%) |
Sep 09, 2015 | 46.32 | 46.40 | 45.11 | 45.21 | 678,750 | -0.70(-1.52%) |
Sep 08, 2015 | 45.08 | 46.06 | 44.66 | 45.91 | 803,705 | +1.51(+3.40%) |
Sep 04, 2015 | 44.51 | 44.40 | 44.40 | 44.40 | 811,169 | -0.81(-1.79%) |
Sep 03, 2015 | 45.25 | 45.80 | 44.97 | 45.21 | 785,847 | +0.00(+0.00%) |
Sep 02, 2015 | 44.51 | 45.21 | 44.00 | 45.21 | 756,406 | +1.12(+2.54%) |
Sep 01, 2015 | 44.80 | 45.25 | 43.88 | 44.09 | 774,893 | -1.40(-3.09%) |
Aug 31, 2015 | 46.26 | 46.61 | 45.34 | 45.50 | 755,382 | -0.98(-2.11%) |
Aug 28, 2015 | 46.49 | 46.90 | 46.03 | 46.48 | 885,425 | -0.07(-0.14%) |
Aug 27, 2015 | 47.14 | 47.47 | 45.57 | 46.54 | 1,543,852 | -0.17(-0.36%) |
Aug 26, 2015 | 46.18 | 46.86 | 45.31 | 46.71 | 1,021,264 | +1.57(+3.49%) |
Aug 25, 2015 | 47.13 | 47.13 | 45.13 | 45.14 | 604,135 | -0.55(-1.20%) |
Aug 24, 2015 | 42.41 | 46.68 | 38.17 | 45.68 | 902,313 | -1.46(-3.10%) |
Aug 21, 2015 | 48.17 | 48.39 | 47.08 | 47.15 | 959,388 | -1.73(-3.53%) |
Aug 20, 2015 | 49.96 | 50.11 | 48.86 | 48.87 | 544,844 | -1.53(-3.03%) |
Aug 19, 2015 | 50.91 | 50.91 | 50.26 | 50.40 | 741,757 | -0.61(-1.20%) |
Aug 18, 2015 | 51.26 | 51.59 | 50.79 | 51.01 | 516,517 | -0.34(-0.66%) |
Aug 17, 2015 | 50.75 | 51.35 | 50.56 | 51.35 | 433,294 | +0.30(+0.59%) |
Aug 14, 2015 | 50.51 | 51.07 | 50.51 | 51.05 | 432,109 | +0.35(+0.69%) |
Aug 13, 2015 | 50.07 | 51.23 | 50.07 | 50.70 | 716,732 | +0.60(+1.20%) |
Aug 12, 2015 | 50.25 | 50.39 | 49.34 | 50.10 | 752,976 | -0.53(-1.04%) |
Aug 11, 2015 | 50.59 | 51.12 | 50.42 | 50.62 | 660,144 | -0.74(-1.43%) |
Aug 10, 2015 | 49.94 | 51.38 | 49.89 | 51.36 | 867,121 | +1.96(+3.97%) |
Aug 07, 2015 | 48.79 | 49.45 | 48.71 | 49.40 | 693,733 | +0.46(+0.94%) |
Aug 06, 2015 | 48.80 | 49.13 | 48.34 | 48.94 | 859,718 | +0.24(+0.48%) |
Aug 05, 2015 | 48.91 | 49.59 | 48.57 | 48.70 | 745,931 | +0.14(+0.29%) |
Aug 04, 2015 | 48.72 | 48.90 | 48.12 | 48.56 | 605,670 | -0.04(-0.08%) |
Aug 03, 2015 | 48.97 | 49.17 | 48.21 | 48.60 | 315,702 | -0.32(-0.66%) |
Jul 31, 2015 | 48.71 | 49.72 | 48.61 | 48.92 | 849,106 | +0.40(+0.82%) |
Jul 30, 2015 | 48.68 | 48.96 | 48.07 | 48.52 | 555,355 | -0.19(-0.39%) |
Jul 29, 2015 | 48.93 | 49.24 | 47.87 | 48.71 | 1,596,493 | +2.92(+6.37%) |
Jul 28, 2015 | 45.40 | 45.99 | 44.94 | 45.79 | 604,844 | +0.48(+1.06%) |
Jul 27, 2015 | 45.61 | 45.85 | 45.25 | 45.31 | 732,437 | -0.65(-1.41%) |
Jul 24, 2015 | 46.97 | 46.97 | 45.71 | 45.96 | 661,622 | -1.07(-2.28%) |
Jul 23, 2015 | 48.02 | 48.26 | 46.99 | 47.04 | 609,701 | -0.98(-2.04%) |
Jul 22, 2015 | 47.06 | 48.37 | 46.97 | 48.01 | 1,220,600 | +0.95(+2.02%) |
Jul 21, 2015 | 46.65 | 47.27 | 45.13 | 47.06 | 3,225,378 | -1.29(-2.67%) |
Jul 20, 2015 | 47.76 | 48.50 | 47.55 | 48.35 | 938,656 | +0.62(+1.30%) |
Jul 17, 2015 | 47.42 | 47.97 | 47.33 | 47.73 | 860,907 | -0.29(-0.61%) |
Jul 16, 2015 | 47.73 | 48.04 | 47.62 | 48.02 | 720,160 | +0.63(+1.33%) |
Jul 15, 2015 | 47.13 | 47.46 | 46.81 | 47.39 | 847,004 | +0.26(+0.56%) |
Jul 14, 2015 | 46.75 | 47.23 | 46.65 | 47.13 | 587,886 | +0.14(+0.30%) |
Jul 13, 2015 | 46.72 | 47.07 | 46.35 | 46.99 | 544,615 | +0.66(+1.42%) |
Jul 10, 2015 | 45.92 | 46.43 | 45.76 | 46.33 | 632,388 | +0.94(+2.07%) |
Jul 09, 2015 | 46.03 | 46.26 | 45.26 | 45.39 | 1,278,399 | -0.12(-0.27%) |
Jul 08, 2015 | 45.77 | 46.19 | 45.16 | 45.51 | 737,412 | -0.84(-1.81%) |
Jul 07, 2015 | 46.06 | 46.39 | 45.36 | 46.35 | 873,180 | +0.24(+0.51%) |
Jul 06, 2015 | 46.24 | 46.59 | 45.90 | 46.11 | 669,498 | -0.48(-1.03%) |
Jul 02, 2015 | 47.29 | 46.59 | 46.59 | 46.59 | 511,854 | -0.65(-1.37%) |