Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.67 | 42.37 | 40.82 | 42.08 | 440,294 | +0.59(+1.42%) |
Sep 29, 2015 | 40.03 | 42.13 | 40.03 | 41.49 | 187,471 | +1.58(+3.97%) |
Sep 28, 2015 | 38.99 | 40.24 | 38.84 | 39.91 | 155,846 | +0.90(+2.30%) |
Sep 25, 2015 | 41.08 | 41.09 | 38.89 | 39.01 | 229,639 | -1.81(-4.44%) |
Sep 24, 2015 | 40.08 | 41.44 | 39.67 | 40.82 | 147,294 | +0.76(+1.89%) |
Sep 23, 2015 | 40.91 | 41.02 | 39.94 | 40.07 | 107,618 | -0.84(-2.04%) |
Sep 22, 2015 | 41.62 | 42.64 | 40.16 | 40.90 | 162,144 | -1.16(-2.76%) |
Sep 21, 2015 | 41.71 | 42.21 | 41.52 | 42.07 | 114,318 | +0.38(+0.91%) |
Sep 18, 2015 | 43.20 | 43.50 | 41.49 | 41.69 | 194,648 | -1.46(-3.38%) |
Sep 17, 2015 | 41.89 | 43.55 | 41.63 | 43.15 | 92,765 | +0.91(+2.15%) |
Sep 16, 2015 | 42.58 | 42.85 | 41.76 | 42.24 | 95,760 | -0.48(-1.13%) |
Sep 15, 2015 | 42.34 | 42.75 | 41.77 | 42.73 | 118,702 | +0.33(+0.79%) |
Sep 14, 2015 | 41.84 | 42.80 | 41.44 | 42.39 | 126,374 | +0.55(+1.32%) |
Sep 11, 2015 | 42.49 | 42.80 | 41.48 | 41.84 | 120,435 | -0.80(-1.88%) |
Sep 10, 2015 | 42.39 | 43.00 | 41.46 | 42.64 | 73,128 | +0.13(+0.31%) |
Sep 09, 2015 | 43.68 | 44.11 | 41.91 | 42.51 | 184,739 | -0.76(-1.75%) |
Sep 08, 2015 | 44.12 | 44.64 | 43.24 | 43.26 | 154,121 | -0.24(-0.55%) |
Sep 04, 2015 | 43.61 | 43.50 | 43.50 | 43.50 | 121,384 | -0.73(-1.65%) |
Sep 03, 2015 | 44.19 | 44.79 | 43.27 | 44.23 | 154,562 | +0.28(+0.64%) |
Sep 02, 2015 | 43.84 | 44.19 | 43.14 | 43.95 | 162,977 | +0.67(+1.55%) |
Sep 01, 2015 | 42.91 | 44.34 | 42.72 | 43.28 | 160,050 | -0.45(-1.03%) |
Aug 31, 2015 | 44.02 | 44.99 | 43.24 | 43.73 | 161,574 | -0.51(-1.15%) |
Aug 28, 2015 | 44.49 | 44.61 | 43.65 | 44.24 | 93,252 | -0.52(-1.16%) |
Aug 27, 2015 | 45.77 | 46.16 | 44.06 | 44.76 | 126,329 | -0.81(-1.78%) |
Aug 26, 2015 | 44.40 | 45.65 | 43.75 | 45.57 | 125,877 | +2.15(+4.94%) |
Aug 25, 2015 | 44.92 | 45.30 | 43.23 | 43.42 | 176,642 | -0.22(-0.50%) |
Aug 24, 2015 | 45.18 | 46.02 | 43.63 | 43.64 | 271,602 | -2.89(-6.22%) |
Aug 21, 2015 | 46.68 | 48.02 | 46.45 | 46.53 | 192,962 | -0.68(-1.44%) |
Aug 20, 2015 | 47.31 | 48.38 | 46.83 | 47.21 | 124,691 | -0.21(-0.45%) |
Aug 19, 2015 | 47.50 | 48.13 | 46.55 | 47.42 | 131,436 | -0.37(-0.76%) |
Aug 18, 2015 | 48.74 | 49.10 | 47.11 | 47.79 | 177,203 | -1.39(-2.84%) |
Aug 17, 2015 | 47.71 | 49.23 | 47.51 | 49.18 | 150,599 | +1.35(+2.83%) |
Aug 14, 2015 | 45.29 | 47.93 | 45.29 | 47.83 | 165,867 | +2.67(+5.92%) |
Aug 13, 2015 | 43.83 | 46.06 | 43.74 | 45.15 | 171,985 | +0.96(+2.17%) |
Aug 12, 2015 | 44.14 | 44.70 | 43.56 | 44.19 | 103,819 | -0.03(-0.06%) |
Aug 11, 2015 | 43.45 | 44.40 | 43.45 | 44.22 | 202,236 | +0.48(+1.11%) |
Aug 10, 2015 | 43.76 | 44.23 | 42.89 | 43.74 | 183,544 | +0.09(+0.20%) |
Aug 07, 2015 | 44.89 | 45.21 | 43.56 | 43.65 | 169,712 | -1.42(-3.14%) |
Aug 06, 2015 | 46.23 | 46.44 | 44.29 | 45.07 | 153,104 | -1.27(-2.73%) |
Aug 05, 2015 | 44.48 | 47.05 | 44.27 | 46.33 | 348,756 | +2.07(+4.67%) |
Aug 04, 2015 | 43.77 | 44.73 | 43.32 | 44.27 | 117,194 | +0.36(+0.82%) |
Aug 03, 2015 | 41.19 | 44.03 | 40.74 | 43.90 | 180,730 | +3.19(+7.82%) |
Jul 31, 2015 | 40.23 | 40.82 | 40.03 | 40.72 | 210,980 | +0.56(+1.40%) |
Jul 30, 2015 | 40.79 | 40.97 | 39.90 | 40.16 | 232,700 | -0.76(-1.85%) |
Jul 29, 2015 | 40.61 | 41.49 | 40.33 | 40.91 | 116,736 | +0.24(+0.58%) |
Jul 28, 2015 | 40.25 | 41.11 | 39.63 | 40.68 | 149,995 | +0.44(+1.09%) |
Jul 27, 2015 | 40.42 | 40.63 | 39.67 | 40.24 | 151,374 | -0.28(-0.70%) |
Jul 24, 2015 | 41.54 | 41.59 | 40.42 | 40.52 | 147,184 | -1.06(-2.54%) |
Jul 23, 2015 | 42.54 | 42.54 | 41.50 | 41.57 | 205,587 | -0.77(-1.81%) |
Jul 22, 2015 | 42.59 | 43.19 | 42.00 | 42.34 | 212,120 | -0.39(-0.91%) |
Jul 21, 2015 | 42.72 | 43.34 | 42.33 | 42.73 | 193,406 | +0.09(+0.21%) |
Jul 20, 2015 | 43.21 | 43.61 | 42.41 | 42.64 | 186,279 | -0.36(-0.84%) |
Jul 17, 2015 | 43.81 | 44.41 | 42.90 | 43.00 | 136,203 | -0.88(-2.01%) |
Jul 16, 2015 | 43.32 | 44.29 | 42.95 | 43.88 | 125,353 | +0.78(+1.82%) |
Jul 15, 2015 | 43.75 | 43.86 | 42.68 | 43.09 | 223,841 | -0.65(-1.49%) |
Jul 14, 2015 | 44.04 | 44.35 | 42.99 | 43.75 | 214,081 | -0.50(-1.13%) |
Jul 13, 2015 | 45.01 | 45.33 | 43.46 | 44.25 | 128,947 | -0.43(-0.96%) |
Jul 10, 2015 | 45.31 | 45.33 | 44.12 | 44.68 | 109,715 | -0.15(-0.33%) |
Jul 09, 2015 | 44.88 | 45.22 | 43.53 | 44.83 | 224,905 | +0.40(+0.91%) |
Jul 08, 2015 | 43.59 | 44.86 | 43.17 | 44.42 | 145,616 | +0.51(+1.16%) |
Jul 07, 2015 | 41.87 | 43.97 | 41.86 | 43.91 | 170,572 | +1.86(+4.43%) |
Jul 06, 2015 | 41.70 | 42.36 | 41.40 | 42.05 | 149,800 | +0.04(+0.10%) |
Jul 02, 2015 | 42.00 | 42.01 | 42.01 | 42.01 | 159,326 | -0.02(-0.04%) |