Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 43.54 | 45.45 | 43.41 | 44.94 | 1,891,832 | +2.20(+5.14%) |
Sep 29, 2015 | 42.25 | 44.02 | 42.05 | 42.74 | 1,495,585 | +1.08(+2.59%) |
Sep 28, 2015 | 45.00 | 46.46 | 41.37 | 41.66 | 3,202,835 | -5.77(-12.16%) |
Sep 25, 2015 | 47.33 | 48.32 | 46.99 | 47.43 | 1,271,782 | +0.41(+0.88%) |
Sep 24, 2015 | 47.21 | 48.07 | 46.81 | 47.02 | 773,975 | -0.63(-1.31%) |
Sep 23, 2015 | 46.45 | 47.73 | 46.06 | 47.64 | 957,059 | +1.26(+2.71%) |
Sep 22, 2015 | 45.70 | 46.41 | 45.39 | 46.38 | 821,570 | +0.35(+0.77%) |
Sep 21, 2015 | 46.47 | 47.03 | 45.89 | 46.03 | 944,518 | +0.18(+0.39%) |
Sep 18, 2015 | 46.80 | 47.24 | 45.70 | 45.85 | 1,035,102 | -1.46(-3.08%) |
Sep 17, 2015 | 47.09 | 48.18 | 46.68 | 47.31 | 843,890 | +0.25(+0.52%) |
Sep 16, 2015 | 47.09 | 47.19 | 46.41 | 47.06 | 548,596 | +0.27(+0.58%) |
Sep 15, 2015 | 46.67 | 47.52 | 46.07 | 46.79 | 707,371 | +0.50(+1.08%) |
Sep 14, 2015 | 46.48 | 46.76 | 46.01 | 46.29 | 492,720 | -0.17(-0.37%) |
Sep 11, 2015 | 45.78 | 46.63 | 45.72 | 46.46 | 617,849 | +0.35(+0.77%) |
Sep 10, 2015 | 45.29 | 46.24 | 45.05 | 46.10 | 592,790 | +0.91(+2.02%) |
Sep 09, 2015 | 46.18 | 46.34 | 45.05 | 45.19 | 707,144 | -0.59(-1.29%) |
Sep 08, 2015 | 44.71 | 45.97 | 44.42 | 45.78 | 759,010 | +2.22(+5.10%) |
Sep 04, 2015 | 43.13 | 43.56 | 43.56 | 43.56 | 313,418 | +0.08(+0.19%) |
Sep 03, 2015 | 43.19 | 44.76 | 42.95 | 43.48 | 780,318 | +0.59(+1.38%) |
Sep 02, 2015 | 42.52 | 43.12 | 41.81 | 42.89 | 751,939 | +0.33(+0.77%) |
Sep 01, 2015 | 43.10 | 43.19 | 41.97 | 42.56 | 890,180 | -1.15(-2.64%) |
Aug 31, 2015 | 43.17 | 44.57 | 42.88 | 43.71 | 1,217,577 | +2.36(+5.71%) |
Aug 28, 2015 | 41.45 | 41.69 | 40.47 | 41.35 | 530,583 | -0.14(-0.34%) |
Aug 27, 2015 | 40.19 | 41.75 | 40.09 | 41.49 | 806,317 | +1.84(+4.65%) |
Aug 26, 2015 | 39.93 | 39.97 | 38.59 | 39.65 | 1,212,911 | +0.35(+0.88%) |
Aug 25, 2015 | 40.50 | 40.61 | 38.85 | 39.30 | 1,111,944 | +0.21(+0.55%) |
Aug 24, 2015 | 39.19 | 40.25 | 36.31 | 39.09 | 1,130,441 | -1.79(-4.37%) |
Aug 21, 2015 | 40.58 | 41.12 | 40.03 | 40.87 | 1,008,087 | -0.26(-0.64%) |
Aug 20, 2015 | 41.14 | 41.77 | 40.88 | 41.13 | 717,582 | -0.17(-0.42%) |
Aug 19, 2015 | 42.11 | 42.36 | 40.90 | 41.31 | 764,662 | -1.23(-2.90%) |
Aug 18, 2015 | 42.64 | 42.87 | 42.23 | 42.54 | 469,596 | -0.35(-0.81%) |
Aug 17, 2015 | 42.96 | 43.17 | 42.65 | 42.89 | 711,064 | -0.04(-0.10%) |
Aug 14, 2015 | 43.28 | 43.60 | 42.75 | 42.93 | 828,541 | -0.29(-0.67%) |
Aug 13, 2015 | 44.71 | 44.99 | 43.20 | 43.22 | 764,003 | -1.16(-2.61%) |
Aug 12, 2015 | 45.15 | 45.73 | 43.69 | 44.38 | 797,735 | -1.25(-2.74%) |
Aug 11, 2015 | 44.96 | 46.06 | 44.74 | 45.63 | 837,948 | +0.30(+0.65%) |
Aug 10, 2015 | 45.31 | 45.92 | 44.40 | 45.33 | 483,819 | +0.45(+1.01%) |
Aug 07, 2015 | 44.48 | 45.40 | 44.08 | 44.88 | 593,070 | +0.31(+0.70%) |
Aug 06, 2015 | 46.81 | 46.82 | 44.50 | 44.57 | 740,324 | -2.25(-4.80%) |
Aug 05, 2015 | 46.05 | 47.68 | 45.86 | 46.81 | 924,407 | +0.95(+2.08%) |
Aug 04, 2015 | 45.25 | 46.24 | 45.02 | 45.86 | 576,643 | +0.51(+1.13%) |
Aug 03, 2015 | 44.86 | 45.62 | 44.36 | 45.35 | 595,078 | +0.78(+1.75%) |
Jul 31, 2015 | 44.91 | 45.48 | 44.40 | 44.57 | 490,881 | -0.32(-0.71%) |
Jul 30, 2015 | 44.81 | 45.23 | 44.33 | 44.89 | 558,316 | -0.02(-0.04%) |
Jul 29, 2015 | 44.50 | 45.41 | 44.00 | 44.91 | 523,888 | +0.46(+1.03%) |
Jul 28, 2015 | 44.91 | 44.91 | 43.92 | 44.45 | 768,909 | -0.20(-0.46%) |
Jul 27, 2015 | 42.05 | 44.73 | 42.05 | 44.65 | 870,166 | +2.51(+5.96%) |
Jul 24, 2015 | 43.34 | 43.34 | 41.67 | 42.14 | 1,065,588 | -1.03(-2.39%) |
Jul 23, 2015 | 44.34 | 44.42 | 43.06 | 43.17 | 602,112 | -0.81(-1.84%) |
Jul 22, 2015 | 43.78 | 44.34 | 43.53 | 43.98 | 1,026,125 | +0.20(+0.47%) |
Jul 21, 2015 | 44.08 | 44.08 | 42.38 | 43.78 | 1,266,810 | -0.48(-1.09%) |
Jul 20, 2015 | 41.39 | 44.72 | 38.96 | 44.26 | 4,414,366 | +0.17(+0.39%) |
Jul 17, 2015 | 43.83 | 44.25 | 43.25 | 44.09 | 1,222,053 | +0.19(+0.43%) |
Jul 16, 2015 | 43.41 | 44.38 | 43.29 | 43.90 | 763,101 | +0.70(+1.61%) |
Jul 15, 2015 | 43.60 | 43.97 | 42.71 | 43.20 | 746,564 | -0.83(-1.88%) |
Jul 14, 2015 | 44.10 | 44.59 | 43.79 | 44.03 | 625,058 | -0.07(-0.17%) |
Jul 13, 2015 | 44.96 | 45.67 | 44.06 | 44.10 | 888,107 | -0.25(-0.57%) |
Jul 10, 2015 | 43.40 | 44.39 | 42.95 | 44.36 | 596,000 | +1.57(+3.67%) |
Jul 09, 2015 | 43.11 | 43.34 | 42.29 | 42.79 | 998,572 | +0.19(+0.44%) |
Jul 08, 2015 | 42.93 | 43.46 | 42.30 | 42.60 | 689,636 | -0.60(-1.38%) |
Jul 07, 2015 | 42.66 | 43.27 | 41.60 | 43.20 | 576,775 | +0.52(+1.21%) |
Jul 06, 2015 | 42.68 | 43.36 | 42.29 | 42.68 | 554,301 | -0.52(-1.21%) |
Jul 02, 2015 | 43.78 | 43.20 | 43.20 | 43.20 | 893,767 | -0.42(-0.96%) |