Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.00 | 41.67 | 40.56 | 40.91 | 536,802 | +0.35(+0.86%) |
Sep 29, 2015 | 40.46 | 40.63 | 39.99 | 40.56 | 583,455 | +0.13(+0.31%) |
Sep 28, 2015 | 41.73 | 41.81 | 40.26 | 40.43 | 549,721 | -1.49(-3.55%) |
Sep 25, 2015 | 42.93 | 43.12 | 41.88 | 41.92 | 353,791 | -0.82(-1.91%) |
Sep 24, 2015 | 42.61 | 42.77 | 41.99 | 42.73 | 465,678 | -0.23(-0.54%) |
Sep 23, 2015 | 44.38 | 44.60 | 42.93 | 42.97 | 380,036 | -1.41(-3.18%) |
Sep 22, 2015 | 45.00 | 45.03 | 44.15 | 44.38 | 424,065 | -1.20(-2.62%) |
Sep 21, 2015 | 45.99 | 46.29 | 45.52 | 45.57 | 433,530 | -0.43(-0.93%) |
Sep 18, 2015 | 46.67 | 46.86 | 45.88 | 46.00 | 521,100 | -1.18(-2.49%) |
Sep 17, 2015 | 47.04 | 47.91 | 46.88 | 47.18 | 463,700 | +0.19(+0.41%) |
Sep 16, 2015 | 46.38 | 47.22 | 45.96 | 46.98 | 380,476 | +0.81(+1.75%) |
Sep 15, 2015 | 45.89 | 46.22 | 45.81 | 46.18 | 587,725 | +0.48(+1.04%) |
Sep 14, 2015 | 46.13 | 46.17 | 45.53 | 45.70 | 349,714 | -0.43(-0.93%) |
Sep 11, 2015 | 46.12 | 46.29 | 45.83 | 46.13 | 476,389 | -0.05(-0.11%) |
Sep 10, 2015 | 45.88 | 46.67 | 45.87 | 46.18 | 1,039,967 | -0.01(-0.02%) |
Sep 09, 2015 | 47.51 | 47.82 | 46.09 | 46.19 | 980,528 | -1.30(-2.74%) |
Sep 08, 2015 | 47.00 | 47.54 | 46.55 | 47.49 | 747,875 | +0.95(+2.05%) |
Sep 04, 2015 | 47.27 | 46.54 | 46.54 | 46.54 | 375,156 | -1.17(-2.45%) |
Sep 03, 2015 | 47.26 | 48.00 | 47.26 | 47.70 | 289,056 | +0.33(+0.70%) |
Sep 02, 2015 | 47.32 | 47.38 | 46.78 | 47.37 | 521,535 | +0.63(+1.35%) |
Sep 01, 2015 | 47.27 | 47.57 | 46.44 | 46.74 | 604,140 | -1.27(-2.65%) |
Aug 31, 2015 | 47.64 | 48.48 | 47.32 | 48.01 | 375,402 | +0.10(+0.20%) |
Aug 28, 2015 | 47.46 | 47.97 | 47.26 | 47.92 | 504,453 | +0.27(+0.57%) |
Aug 27, 2015 | 47.13 | 47.98 | 46.57 | 47.64 | 573,098 | +0.91(+1.95%) |
Aug 26, 2015 | 47.36 | 47.40 | 45.85 | 46.73 | 671,924 | +0.13(+0.27%) |
Aug 25, 2015 | 49.09 | 49.57 | 46.56 | 46.60 | 467,691 | -1.46(-3.03%) |
Aug 24, 2015 | 46.62 | 49.54 | 46.02 | 48.06 | 766,191 | -1.12(-2.27%) |
Aug 21, 2015 | 49.24 | 49.71 | 48.97 | 49.18 | 556,747 | -0.56(-1.13%) |
Aug 20, 2015 | 50.62 | 50.83 | 49.69 | 49.74 | 419,533 | -1.17(-2.29%) |
Aug 19, 2015 | 51.16 | 51.44 | 50.62 | 50.91 | 289,354 | -0.52(-1.02%) |
Aug 18, 2015 | 51.69 | 52.11 | 51.29 | 51.43 | 245,493 | -0.38(-0.73%) |
Aug 17, 2015 | 51.42 | 51.91 | 51.10 | 51.81 | 364,812 | +0.38(+0.74%) |
Aug 14, 2015 | 50.41 | 51.58 | 50.16 | 51.43 | 576,737 | +0.80(+1.57%) |
Aug 13, 2015 | 50.98 | 51.38 | 50.48 | 50.64 | 439,213 | -0.59(-1.16%) |
Aug 12, 2015 | 50.62 | 51.36 | 50.17 | 51.23 | 576,113 | +0.26(+0.51%) |
Aug 11, 2015 | 51.41 | 51.83 | 50.74 | 50.97 | 518,520 | -1.16(-2.22%) |
Aug 10, 2015 | 51.24 | 52.28 | 51.24 | 52.12 | 498,372 | +1.23(+2.42%) |
Aug 07, 2015 | 51.56 | 51.98 | 50.49 | 50.89 | 391,435 | -0.67(-1.30%) |
Aug 06, 2015 | 52.77 | 53.11 | 51.31 | 51.56 | 491,625 | -1.24(-2.35%) |
Aug 05, 2015 | 52.61 | 53.72 | 52.61 | 52.80 | 610,669 | +0.49(+0.93%) |
Aug 04, 2015 | 52.45 | 52.88 | 52.19 | 52.32 | 717,664 | -0.11(-0.20%) |
Aug 03, 2015 | 52.33 | 52.79 | 52.01 | 52.42 | 744,827 | +0.12(+0.22%) |
Jul 31, 2015 | 52.43 | 53.06 | 51.75 | 52.31 | 831,849 | -0.13(-0.24%) |
Jul 30, 2015 | 54.17 | 54.17 | 52.12 | 52.43 | 2,025,181 | -2.26(-4.14%) |
Jul 29, 2015 | 56.80 | 57.05 | 53.26 | 54.70 | 2,636,235 | -3.10(-5.36%) |
Jul 28, 2015 | 56.20 | 58.05 | 56.02 | 57.79 | 917,940 | +1.51(+2.67%) |
Jul 27, 2015 | 57.49 | 57.52 | 56.19 | 56.29 | 684,305 | -1.42(-2.46%) |
Jul 24, 2015 | 59.18 | 59.18 | 57.62 | 57.71 | 566,048 | -1.69(-2.85%) |
Jul 23, 2015 | 59.85 | 60.79 | 59.34 | 59.40 | 425,370 | -0.13(-0.21%) |
Jul 22, 2015 | 59.71 | 60.15 | 59.47 | 59.52 | 539,669 | -0.69(-1.15%) |
Jul 21, 2015 | 61.43 | 61.94 | 60.10 | 60.21 | 641,020 | -1.43(-2.32%) |
Jul 20, 2015 | 63.02 | 63.13 | 61.27 | 61.64 | 619,685 | -1.39(-2.20%) |
Jul 17, 2015 | 63.10 | 63.22 | 62.16 | 63.03 | 383,831 | -0.03(-0.05%) |
Jul 16, 2015 | 62.15 | 63.12 | 61.93 | 63.06 | 533,901 | +1.10(+1.77%) |
Jul 15, 2015 | 61.41 | 62.31 | 60.98 | 61.96 | 813,799 | +0.80(+1.30%) |
Jul 14, 2015 | 60.55 | 61.64 | 60.55 | 61.16 | 862,192 | -1.11(-1.78%) |
Jul 13, 2015 | 63.08 | 63.14 | 62.22 | 62.27 | 699,416 | -0.17(-0.28%) |
Jul 10, 2015 | 63.50 | 63.51 | 62.44 | 62.45 | 679,721 | -0.45(-0.71%) |
Jul 09, 2015 | 64.55 | 65.08 | 62.67 | 62.89 | 566,903 | -0.83(-1.30%) |
Jul 08, 2015 | 63.57 | 64.41 | 63.32 | 63.72 | 517,058 | -0.57(-0.89%) |
Jul 07, 2015 | 63.18 | 64.36 | 62.66 | 64.29 | 702,880 | +1.06(+1.67%) |
Jul 06, 2015 | 62.81 | 63.71 | 62.60 | 63.23 | 395,534 | -0.14(-0.21%) |
Jul 02, 2015 | 64.37 | 63.37 | 63.37 | 63.37 | 276,526 | -0.78(-1.21%) |