Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.08 | 41.95 | 40.92 | 41.81 | 1,157,915 | +0.82(+2.00%) |
Sep 29, 2015 | 40.72 | 41.12 | 40.23 | 40.99 | 1,022,996 | +0.28(+0.69%) |
Sep 28, 2015 | 41.71 | 41.71 | 40.52 | 40.71 | 888,778 | -1.32(-3.14%) |
Sep 25, 2015 | 42.94 | 42.96 | 41.82 | 42.03 | 1,036,700 | -0.59(-1.37%) |
Sep 24, 2015 | 42.40 | 42.81 | 41.99 | 42.62 | 1,153,172 | -0.29(-0.67%) |
Sep 23, 2015 | 42.98 | 43.01 | 42.55 | 42.90 | 667,504 | -0.03(-0.08%) |
Sep 22, 2015 | 42.71 | 43.75 | 42.43 | 42.94 | 1,696,076 | -0.39(-0.91%) |
Sep 21, 2015 | 42.89 | 43.79 | 42.76 | 43.33 | 944,324 | +0.92(+2.16%) |
Sep 18, 2015 | 42.93 | 43.16 | 42.29 | 42.41 | 1,436,437 | -1.31(-3.00%) |
Sep 17, 2015 | 43.92 | 44.78 | 43.65 | 43.72 | 1,013,968 | -0.13(-0.30%) |
Sep 16, 2015 | 42.98 | 43.92 | 42.80 | 43.85 | 834,911 | +0.98(+2.28%) |
Sep 15, 2015 | 41.66 | 42.99 | 41.41 | 42.88 | 864,076 | +1.36(+3.28%) |
Sep 14, 2015 | 42.07 | 42.09 | 41.43 | 41.52 | 658,931 | -0.56(-1.33%) |
Sep 11, 2015 | 41.85 | 42.15 | 41.32 | 42.07 | 697,404 | -0.10(-0.25%) |
Sep 10, 2015 | 42.19 | 42.81 | 42.06 | 42.18 | 699,037 | -0.02(-0.04%) |
Sep 09, 2015 | 43.30 | 43.40 | 42.07 | 42.20 | 635,879 | -0.78(-1.81%) |
Sep 08, 2015 | 42.35 | 43.06 | 41.96 | 42.97 | 943,608 | +1.43(+3.45%) |
Sep 04, 2015 | 41.95 | 41.54 | 41.54 | 41.54 | 891,555 | -0.98(-2.30%) |
Sep 03, 2015 | 42.46 | 42.88 | 42.16 | 42.52 | 595,358 | +0.35(+0.83%) |
Sep 02, 2015 | 42.29 | 42.51 | 41.31 | 42.17 | 824,635 | +0.54(+1.30%) |
Sep 01, 2015 | 42.62 | 42.66 | 41.38 | 41.63 | 1,099,926 | -1.77(-4.08%) |
Aug 31, 2015 | 43.34 | 44.01 | 42.93 | 43.40 | 667,055 | -0.08(-0.18%) |
Aug 28, 2015 | 43.01 | 43.57 | 42.77 | 43.48 | 781,337 | +0.40(+0.93%) |
Aug 27, 2015 | 42.15 | 43.30 | 42.12 | 43.08 | 895,394 | +1.34(+3.22%) |
Aug 26, 2015 | 41.63 | 41.98 | 40.29 | 41.73 | 1,515,377 | +1.13(+2.80%) |
Aug 25, 2015 | 42.71 | 42.75 | 40.55 | 40.60 | 1,550,693 | -0.95(-2.29%) |
Aug 24, 2015 | 42.00 | 43.06 | 41.05 | 41.55 | 1,502,863 | -2.26(-5.16%) |
Aug 21, 2015 | 44.56 | 44.90 | 43.78 | 43.81 | 992,836 | -1.31(-2.89%) |
Aug 20, 2015 | 45.88 | 46.05 | 45.12 | 45.12 | 766,591 | -1.19(-2.58%) |
Aug 19, 2015 | 46.81 | 46.81 | 46.09 | 46.31 | 1,082,743 | -0.84(-1.77%) |
Aug 18, 2015 | 48.07 | 48.57 | 47.03 | 47.15 | 1,153,152 | -0.99(-2.06%) |
Aug 17, 2015 | 46.81 | 48.23 | 46.63 | 48.14 | 1,028,805 | +1.01(+2.14%) |
Aug 14, 2015 | 46.20 | 47.15 | 46.16 | 47.13 | 715,069 | +0.78(+1.67%) |
Aug 13, 2015 | 46.07 | 46.71 | 45.76 | 46.35 | 571,345 | +0.29(+0.62%) |
Aug 12, 2015 | 46.13 | 46.47 | 45.30 | 46.07 | 719,882 | -0.52(-1.12%) |
Aug 11, 2015 | 46.21 | 46.76 | 46.21 | 46.59 | 768,773 | -0.11(-0.24%) |
Aug 10, 2015 | 46.04 | 46.74 | 45.79 | 46.70 | 825,554 | +1.16(+2.54%) |
Aug 07, 2015 | 45.49 | 45.89 | 45.21 | 45.54 | 618,271 | +0.01(+0.02%) |
Aug 06, 2015 | 46.46 | 46.73 | 45.40 | 45.53 | 984,456 | -0.73(-1.58%) |
Aug 05, 2015 | 45.92 | 46.49 | 45.83 | 46.27 | 1,121,983 | +0.68(+1.49%) |
Aug 04, 2015 | 45.60 | 46.27 | 45.41 | 45.59 | 875,446 | -0.03(-0.06%) |
Aug 03, 2015 | 46.08 | 46.28 | 45.39 | 45.61 | 786,566 | -0.63(-1.36%) |
Jul 31, 2015 | 45.63 | 46.81 | 45.19 | 46.24 | 2,135,659 | +1.02(+2.25%) |
Jul 30, 2015 | 45.55 | 47.01 | 45.00 | 45.22 | 1,726,867 | -1.01(-2.19%) |
Jul 29, 2015 | 44.79 | 46.34 | 44.77 | 46.23 | 1,248,625 | +1.26(+2.81%) |
Jul 28, 2015 | 44.74 | 45.38 | 44.22 | 44.97 | 1,004,946 | +0.42(+0.94%) |
Jul 27, 2015 | 44.87 | 45.06 | 44.32 | 44.55 | 920,025 | -0.72(-1.60%) |
Jul 24, 2015 | 45.84 | 45.91 | 45.03 | 45.27 | 643,933 | -0.48(-1.05%) |
Jul 23, 2015 | 46.48 | 46.80 | 45.73 | 45.75 | 689,121 | -0.51(-1.11%) |
Jul 22, 2015 | 45.58 | 46.31 | 45.58 | 46.27 | 888,486 | +0.06(+0.13%) |
Jul 21, 2015 | 45.94 | 46.48 | 45.75 | 46.21 | 711,659 | +0.52(+1.14%) |
Jul 20, 2015 | 46.01 | 46.13 | 45.59 | 45.68 | 625,806 | -0.28(-0.61%) |
Jul 17, 2015 | 46.65 | 46.72 | 45.87 | 45.96 | 686,188 | -0.64(-1.38%) |
Jul 16, 2015 | 46.46 | 46.84 | 46.24 | 46.61 | 817,926 | +0.37(+0.81%) |
Jul 15, 2015 | 47.26 | 47.46 | 46.16 | 46.23 | 953,785 | -0.99(-2.10%) |
Jul 14, 2015 | 46.48 | 47.60 | 46.48 | 47.22 | 1,373,792 | +0.60(+1.29%) |
Jul 13, 2015 | 46.54 | 46.82 | 46.29 | 46.62 | 1,381,131 | +0.48(+1.04%) |
Jul 10, 2015 | 46.27 | 46.59 | 45.85 | 46.14 | 976,220 | +0.42(+0.91%) |
Jul 09, 2015 | 45.26 | 45.97 | 45.16 | 45.73 | 1,460,432 | +1.24(+2.78%) |
Jul 08, 2015 | 44.99 | 45.18 | 44.24 | 44.49 | 795,017 | -0.05(-0.12%) |
Jul 07, 2015 | 44.38 | 44.66 | 43.57 | 44.54 | 842,460 | +0.42(+0.95%) |
Jul 06, 2015 | 43.87 | 44.73 | 43.84 | 44.12 | 1,241,147 | -0.10(-0.24%) |
Jul 02, 2015 | 44.44 | 44.23 | 44.23 | 44.23 | 831,024 | +0.01(+0.02%) |