Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.02 | 41.42 | 39.83 | 40.23 | 232,402 | -0.53(-1.30%) |
Sep 29, 2015 | 40.52 | 41.10 | 40.20 | 40.76 | 168,067 | +0.27(+0.66%) |
Sep 28, 2015 | 40.74 | 41.47 | 40.46 | 40.49 | 254,414 | -0.43(-1.06%) |
Sep 25, 2015 | 41.13 | 41.66 | 40.69 | 40.93 | 121,548 | -0.01(-0.03%) |
Sep 24, 2015 | 39.56 | 41.01 | 39.40 | 40.94 | 193,348 | +1.07(+2.68%) |
Sep 23, 2015 | 40.34 | 40.69 | 39.77 | 39.87 | 114,597 | -0.24(-0.60%) |
Sep 22, 2015 | 39.63 | 40.15 | 39.07 | 40.11 | 218,654 | +0.09(+0.22%) |
Sep 21, 2015 | 40.38 | 40.38 | 39.84 | 40.02 | 393,536 | -0.19(-0.46%) |
Sep 18, 2015 | 42.31 | 42.72 | 39.93 | 40.21 | 432,770 | -2.63(-6.13%) |
Sep 17, 2015 | 43.13 | 43.52 | 42.69 | 42.83 | 162,683 | -0.40(-0.92%) |
Sep 16, 2015 | 42.57 | 43.60 | 42.55 | 43.23 | 213,530 | +0.64(+1.50%) |
Sep 15, 2015 | 41.97 | 42.70 | 41.77 | 42.59 | 126,528 | +0.61(+1.45%) |
Sep 14, 2015 | 42.26 | 42.44 | 41.80 | 41.98 | 141,719 | -0.58(-1.35%) |
Sep 11, 2015 | 42.39 | 42.78 | 41.93 | 42.56 | 80,794 | -0.13(-0.31%) |
Sep 10, 2015 | 42.16 | 43.54 | 42.16 | 42.69 | 128,405 | +0.39(+0.92%) |
Sep 09, 2015 | 43.22 | 43.33 | 42.26 | 42.30 | 190,974 | -0.81(-1.88%) |
Sep 08, 2015 | 42.12 | 43.22 | 42.04 | 43.11 | 140,775 | +1.40(+3.35%) |
Sep 04, 2015 | 41.97 | 41.71 | 41.71 | 41.71 | 101,671 | -0.75(-1.76%) |
Sep 03, 2015 | 42.72 | 43.13 | 42.11 | 42.46 | 144,150 | -0.19(-0.45%) |
Sep 02, 2015 | 42.43 | 42.76 | 41.77 | 42.65 | 133,435 | +0.50(+1.19%) |
Sep 01, 2015 | 41.98 | 42.80 | 41.73 | 42.15 | 278,317 | -0.97(-2.24%) |
Aug 31, 2015 | 42.22 | 43.24 | 42.07 | 43.11 | 413,520 | +0.82(+1.95%) |
Aug 28, 2015 | 39.86 | 42.61 | 39.86 | 42.29 | 388,961 | +2.53(+6.36%) |
Aug 27, 2015 | 39.76 | 40.29 | 39.26 | 39.76 | 230,860 | +0.09(+0.22%) |
Aug 26, 2015 | 38.62 | 40.00 | 38.31 | 39.67 | 225,983 | +1.75(+4.61%) |
Aug 25, 2015 | 39.62 | 39.78 | 37.59 | 37.92 | 327,544 | -0.90(-2.33%) |
Aug 24, 2015 | 39.90 | 41.09 | 37.94 | 38.83 | 319,810 | -2.99(-7.15%) |
Aug 21, 2015 | 41.32 | 42.33 | 40.20 | 41.82 | 287,012 | -0.15(-0.36%) |
Aug 20, 2015 | 41.96 | 42.49 | 41.72 | 41.97 | 188,711 | -0.36(-0.84%) |
Aug 19, 2015 | 42.56 | 42.77 | 42.04 | 42.33 | 97,411 | -0.29(-0.68%) |
Aug 18, 2015 | 43.48 | 43.48 | 42.49 | 42.61 | 111,798 | -1.06(-2.43%) |
Aug 17, 2015 | 42.91 | 43.87 | 42.54 | 43.68 | 156,148 | +0.50(+1.16%) |
Aug 14, 2015 | 42.93 | 43.46 | 42.46 | 43.18 | 115,679 | +0.01(+0.02%) |
Aug 13, 2015 | 42.99 | 43.67 | 42.51 | 43.17 | 126,160 | +0.21(+0.49%) |
Aug 12, 2015 | 42.46 | 43.23 | 41.35 | 42.96 | 212,330 | +0.07(+0.16%) |
Aug 11, 2015 | 42.93 | 43.44 | 42.61 | 42.89 | 191,634 | -0.44(-1.02%) |
Aug 10, 2015 | 43.11 | 43.78 | 42.70 | 43.33 | 277,707 | +0.29(+0.68%) |
Aug 07, 2015 | 44.80 | 44.80 | 42.60 | 43.04 | 361,642 | -1.98(-4.41%) |
Aug 06, 2015 | 42.75 | 45.06 | 42.42 | 45.02 | 1,039,541 | +2.25(+5.26%) |
Aug 05, 2015 | 40.74 | 42.88 | 40.44 | 42.77 | 427,208 | +2.17(+5.36%) |
Aug 04, 2015 | 39.08 | 40.69 | 38.67 | 40.60 | 216,300 | +1.55(+3.96%) |
Aug 03, 2015 | 40.88 | 41.28 | 38.91 | 39.05 | 269,544 | -1.86(-4.55%) |
Jul 31, 2015 | 41.04 | 41.44 | 40.19 | 40.91 | 395,059 | -0.09(-0.22%) |
Jul 30, 2015 | 39.69 | 41.48 | 39.45 | 41.00 | 496,891 | +1.31(+3.30%) |
Jul 29, 2015 | 40.39 | 40.80 | 37.49 | 39.69 | 494,065 | -0.29(-0.73%) |
Jul 28, 2015 | 39.05 | 40.32 | 38.79 | 39.98 | 418,562 | +0.98(+2.52%) |
Jul 27, 2015 | 38.81 | 39.12 | 38.70 | 39.00 | 218,078 | +0.16(+0.42%) |
Jul 24, 2015 | 38.79 | 39.70 | 38.13 | 38.84 | 269,593 | +0.30(+0.78%) |
Jul 23, 2015 | 38.60 | 38.76 | 37.90 | 38.54 | 170,905 | -0.11(-0.28%) |
Jul 22, 2015 | 38.89 | 38.89 | 37.95 | 38.65 | 236,012 | -0.41(-1.05%) |
Jul 21, 2015 | 40.20 | 40.20 | 38.91 | 39.06 | 133,008 | -1.08(-2.68%) |
Jul 20, 2015 | 39.70 | 40.27 | 39.56 | 40.13 | 201,425 | +0.23(+0.58%) |
Jul 17, 2015 | 39.99 | 40.26 | 39.63 | 39.90 | 174,387 | -0.01(-0.02%) |
Jul 16, 2015 | 39.73 | 40.02 | 39.45 | 39.91 | 115,453 | +0.29(+0.72%) |
Jul 15, 2015 | 39.86 | 40.03 | 39.47 | 39.62 | 123,028 | -0.18(-0.46%) |
Jul 14, 2015 | 39.81 | 40.13 | 39.53 | 39.81 | 137,419 | -0.06(-0.15%) |
Jul 13, 2015 | 39.35 | 40.05 | 39.25 | 39.87 | 167,273 | +0.72(+1.85%) |
Jul 10, 2015 | 38.82 | 39.19 | 38.47 | 39.15 | 139,628 | +0.64(+1.66%) |
Jul 09, 2015 | 39.19 | 39.20 | 38.48 | 38.50 | 152,726 | -0.42(-1.07%) |
Jul 08, 2015 | 38.60 | 39.32 | 38.29 | 38.92 | 241,609 | +0.10(+0.26%) |
Jul 07, 2015 | 38.74 | 38.88 | 38.31 | 38.82 | 163,213 | +0.05(+0.14%) |
Jul 06, 2015 | 38.44 | 39.06 | 38.24 | 38.76 | 109,544 | -0.01(-0.02%) |
Jul 02, 2015 | 39.55 | 38.77 | 38.77 | 38.77 | 164,462 | -0.82(-2.08%) |