Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.03 | 41.14 | 40.74 | 41.09 | 34,528 | +0.38(+0.94%) |
Sep 29, 2015 | 40.48 | 40.70 | 40.25 | 40.70 | 82,383 | +0.27(+0.67%) |
Sep 28, 2015 | 41.12 | 41.12 | 40.38 | 40.43 | 9,787 | -0.83(-2.01%) |
Sep 25, 2015 | 41.24 | 41.54 | 41.24 | 41.26 | 7,607 | +0.41(+0.99%) |
Sep 24, 2015 | 40.56 | 40.85 | 40.48 | 40.85 | 24,194 | -0.08(-0.19%) |
Sep 23, 2015 | 40.95 | 41.07 | 40.80 | 40.93 | 40,919 | +0.16(+0.39%) |
Sep 22, 2015 | 40.88 | 40.88 | 40.69 | 40.77 | 8,942 | -0.55(-1.33%) |
Sep 21, 2015 | 41.03 | 41.42 | 41.03 | 41.32 | 10,662 | +0.49(+1.19%) |
Sep 18, 2015 | 40.99 | 41.19 | 40.81 | 40.83 | 14,572 | -0.78(-1.88%) |
Sep 17, 2015 | 42.04 | 42.26 | 41.58 | 41.61 | 35,351 | -0.48(-1.14%) |
Sep 16, 2015 | 41.85 | 42.10 | 41.85 | 42.09 | 29,080 | +0.21(+0.50%) |
Sep 15, 2015 | 41.40 | 41.96 | 41.40 | 41.88 | 15,135 | +0.56(+1.36%) |
Sep 14, 2015 | 41.32 | 41.40 | 41.27 | 41.32 | 5,336 | -0.17(-0.41%) |
Sep 11, 2015 | 41.17 | 41.49 | 41.10 | 41.49 | 46,612 | +0.12(+0.29%) |
Sep 10, 2015 | 41.17 | 41.58 | 41.08 | 41.37 | 41,915 | +0.13(+0.32%) |
Sep 09, 2015 | 41.85 | 42.09 | 41.23 | 41.23 | 69,764 | -0.40(-0.95%) |
Sep 08, 2015 | 41.46 | 41.64 | 41.18 | 41.63 | 35,628 | +0.80(+1.96%) |
Sep 04, 2015 | 40.91 | 40.83 | 40.83 | 40.83 | 11,051 | -0.72(-1.72%) |
Sep 03, 2015 | 41.44 | 41.80 | 41.41 | 41.55 | 8,238 | +0.31(+0.75%) |
Sep 02, 2015 | 41.26 | 41.26 | 40.81 | 41.23 | 17,075 | +0.42(+1.03%) |
Sep 01, 2015 | 41.16 | 41.28 | 40.64 | 40.81 | 115,119 | -1.18(-2.81%) |
Aug 31, 2015 | 41.97 | 42.01 | 41.76 | 41.99 | 19,899 | -0.08(-0.20%) |
Aug 28, 2015 | 42.14 | 42.18 | 41.91 | 42.08 | 16,585 | -0.17(-0.40%) |
Aug 27, 2015 | 41.66 | 42.33 | 41.57 | 42.24 | 60,885 | +1.04(+2.51%) |
Aug 26, 2015 | 40.96 | 41.24 | 40.31 | 41.21 | 40,184 | +0.98(+2.43%) |
Aug 25, 2015 | 41.67 | 42.21 | 40.11 | 40.23 | 70,776 | -0.35(-0.87%) |
Aug 24, 2015 | 42.03 | 42.03 | 24.50 | 40.59 | 338,380 | -1.81(-4.26%) |
Aug 21, 2015 | 43.38 | 43.38 | 42.38 | 42.39 | 40,774 | -1.27(-2.91%) |
Aug 20, 2015 | 44.14 | 44.24 | 43.67 | 43.67 | 24,018 | -0.98(-2.19%) |
Aug 19, 2015 | 44.72 | 45.19 | 44.36 | 44.64 | 28,917 | -0.30(-0.67%) |
Aug 18, 2015 | 44.91 | 45.05 | 44.87 | 44.94 | 22,908 | -0.08(-0.18%) |
Aug 17, 2015 | 44.95 | 45.17 | 44.58 | 45.02 | 15,639 | +0.05(+0.11%) |
Aug 14, 2015 | 44.61 | 45.02 | 44.61 | 44.97 | 29,827 | +0.37(+0.83%) |
Aug 13, 2015 | 44.45 | 44.76 | 44.36 | 44.60 | 30,156 | +0.20(+0.44%) |
Aug 12, 2015 | 44.38 | 44.41 | 43.72 | 44.41 | 48,978 | -0.26(-0.58%) |
Aug 11, 2015 | 44.74 | 44.76 | 44.55 | 44.67 | 15,508 | -0.33(-0.73%) |
Aug 10, 2015 | 44.64 | 45.11 | 44.64 | 45.00 | 28,009 | +0.72(+1.63%) |
Aug 07, 2015 | 44.39 | 44.45 | 44.16 | 44.27 | 14,567 | -0.16(-0.36%) |
Aug 06, 2015 | 44.81 | 44.81 | 44.33 | 44.43 | 17,284 | -0.13(-0.30%) |
Aug 05, 2015 | 44.68 | 44.83 | 44.54 | 44.57 | 14,039 | +0.01(+0.02%) |
Aug 04, 2015 | 44.83 | 44.83 | 44.35 | 44.56 | 24,524 | -0.37(-0.82%) |
Aug 03, 2015 | 44.88 | 45.00 | 44.65 | 44.93 | 19,681 | +0.19(+0.41%) |
Jul 31, 2015 | 44.99 | 44.99 | 44.69 | 44.74 | 22,988 | -0.25(-0.57%) |
Jul 30, 2015 | 44.98 | 45.02 | 44.66 | 45.00 | 32,256 | +0.04(+0.08%) |
Jul 29, 2015 | 44.34 | 44.98 | 44.34 | 44.96 | 36,732 | +0.53(+1.19%) |
Jul 28, 2015 | 44.54 | 44.54 | 44.16 | 44.43 | 48,162 | +0.29(+0.67%) |
Jul 27, 2015 | 44.26 | 44.27 | 43.97 | 44.14 | 82,173 | -0.31(-0.70%) |
Jul 24, 2015 | 44.41 | 44.68 | 44.33 | 44.45 | 15,525 | +0.15(+0.34%) |
Jul 23, 2015 | 44.59 | 44.60 | 44.27 | 44.30 | 26,736 | -0.18(-0.40%) |
Jul 22, 2015 | 44.31 | 44.56 | 44.31 | 44.47 | 48,872 | +0.12(+0.27%) |
Jul 21, 2015 | 44.31 | 44.55 | 44.18 | 44.36 | 48,437 | +0.05(+0.11%) |
Jul 20, 2015 | 44.51 | 44.51 | 44.26 | 44.31 | 80,424 | -0.11(-0.25%) |
Jul 17, 2015 | 44.60 | 44.60 | 44.25 | 44.41 | 25,770 | -0.15(-0.34%) |
Jul 16, 2015 | 44.60 | 44.60 | 44.40 | 44.57 | 46,037 | +0.28(+0.63%) |
Jul 15, 2015 | 44.17 | 44.38 | 44.11 | 44.29 | 26,975 | +0.13(+0.29%) |
Jul 14, 2015 | 43.99 | 44.18 | 43.93 | 44.16 | 37,829 | +0.11(+0.25%) |
Jul 13, 2015 | 43.97 | 44.10 | 43.91 | 44.05 | 91,100 | +0.37(+0.85%) |
Jul 10, 2015 | 43.59 | 43.75 | 43.40 | 43.68 | 80,237 | +0.53(+1.23%) |
Jul 09, 2015 | 43.22 | 43.39 | 43.02 | 43.15 | 3,391 | +0.35(+0.83%) |
Jul 08, 2015 | 43.03 | 43.17 | 42.74 | 42.80 | 10,806 | -0.71(-1.62%) |
Jul 07, 2015 | 43.14 | 43.51 | 42.71 | 43.51 | 20,803 | +0.19(+0.45%) |
Jul 06, 2015 | 43.06 | 43.37 | 42.85 | 43.31 | 28,528 | -0.10(-0.23%) |
Jul 02, 2015 | 43.47 | 43.41 | 43.41 | 43.41 | 18,181 | -0.09(-0.21%) |