Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.16 | 46.12 | 45.02 | 46.06 | 335,194 | +1.01(+2.24%) |
Sep 29, 2015 | 45.41 | 45.72 | 44.73 | 45.05 | 179,634 | -0.26(-0.58%) |
Sep 28, 2015 | 45.22 | 45.64 | 44.92 | 45.31 | 366,505 | +0.06(+0.14%) |
Sep 25, 2015 | 44.60 | 45.93 | 44.41 | 45.25 | 351,008 | +0.80(+1.79%) |
Sep 24, 2015 | 43.68 | 44.54 | 43.50 | 44.45 | 193,264 | +0.78(+1.79%) |
Sep 23, 2015 | 43.96 | 44.21 | 43.60 | 43.67 | 142,591 | -0.17(-0.40%) |
Sep 22, 2015 | 43.87 | 43.96 | 43.53 | 43.84 | 238,125 | -0.05(-0.11%) |
Sep 21, 2015 | 43.92 | 44.20 | 43.62 | 43.89 | 204,853 | +0.13(+0.31%) |
Sep 18, 2015 | 43.34 | 44.18 | 43.13 | 43.75 | 682,127 | +0.06(+0.13%) |
Sep 17, 2015 | 42.82 | 44.20 | 42.82 | 43.70 | 206,213 | +0.76(+1.77%) |
Sep 16, 2015 | 42.33 | 43.05 | 41.94 | 42.94 | 138,537 | +0.81(+1.91%) |
Sep 15, 2015 | 41.99 | 42.19 | 41.86 | 42.14 | 231,887 | +0.09(+0.23%) |
Sep 14, 2015 | 42.20 | 42.41 | 41.75 | 42.04 | 175,998 | -0.13(-0.32%) |
Sep 11, 2015 | 42.11 | 42.31 | 41.83 | 42.17 | 195,340 | -0.07(-0.17%) |
Sep 10, 2015 | 42.72 | 43.04 | 42.08 | 42.25 | 172,769 | -0.51(-1.20%) |
Sep 09, 2015 | 42.99 | 43.06 | 42.57 | 42.76 | 265,223 | -0.01(-0.02%) |
Sep 08, 2015 | 42.53 | 42.93 | 42.10 | 42.77 | 252,200 | +0.60(+1.42%) |
Sep 04, 2015 | 42.21 | 42.17 | 42.17 | 42.17 | 241,582 | -0.36(-0.84%) |
Sep 03, 2015 | 42.75 | 42.88 | 42.26 | 42.52 | 211,429 | +0.03(+0.07%) |
Sep 02, 2015 | 43.34 | 43.36 | 42.16 | 42.49 | 271,313 | -0.49(-1.14%) |
Sep 01, 2015 | 42.97 | 43.60 | 42.88 | 42.98 | 398,894 | -0.53(-1.22%) |
Aug 31, 2015 | 43.63 | 43.66 | 42.85 | 43.51 | 264,830 | -0.30(-0.69%) |
Aug 28, 2015 | 43.79 | 44.27 | 43.34 | 43.81 | 204,201 | -0.26(-0.59%) |
Aug 27, 2015 | 43.88 | 44.18 | 43.38 | 44.07 | 305,049 | +0.24(+0.54%) |
Aug 26, 2015 | 44.72 | 44.72 | 43.08 | 43.83 | 278,902 | -0.17(-0.39%) |
Aug 25, 2015 | 46.08 | 46.08 | 43.91 | 44.01 | 656,405 | -0.95(-2.11%) |
Aug 24, 2015 | 44.07 | 45.81 | 44.19 | 44.95 | 839,489 | +0.77(+1.73%) |
Aug 21, 2015 | 43.56 | 44.80 | 42.89 | 44.19 | 346,236 | +0.09(+0.21%) |
Aug 20, 2015 | 44.39 | 44.72 | 44.06 | 44.09 | 239,732 | -0.57(-1.27%) |
Aug 19, 2015 | 44.41 | 44.87 | 43.97 | 44.66 | 284,690 | -0.03(-0.07%) |
Aug 18, 2015 | 44.52 | 44.76 | 44.30 | 44.69 | 216,583 | +0.10(+0.23%) |
Aug 17, 2015 | 43.75 | 44.59 | 43.75 | 44.59 | 157,804 | +0.69(+1.57%) |
Aug 14, 2015 | 43.26 | 43.91 | 43.26 | 43.90 | 220,627 | +0.63(+1.46%) |
Aug 13, 2015 | 43.19 | 43.74 | 42.95 | 43.27 | 220,644 | -0.32(-0.72%) |
Aug 12, 2015 | 43.07 | 43.94 | 43.07 | 43.59 | 313,738 | +0.17(+0.38%) |
Aug 11, 2015 | 42.77 | 43.44 | 42.29 | 43.42 | 184,244 | +0.55(+1.27%) |
Aug 10, 2015 | 42.89 | 43.35 | 42.60 | 42.88 | 328,033 | +0.17(+0.39%) |
Aug 07, 2015 | 42.70 | 42.85 | 42.34 | 42.71 | 543,597 | -0.19(-0.44%) |
Aug 06, 2015 | 43.44 | 43.62 | 40.48 | 42.90 | 468,092 | -0.89(-2.04%) |
Aug 05, 2015 | 44.25 | 44.58 | 43.75 | 43.79 | 159,105 | -0.07(-0.16%) |
Aug 04, 2015 | 44.24 | 44.34 | 43.56 | 43.87 | 182,834 | -0.45(-1.02%) |
Aug 03, 2015 | 44.39 | 44.74 | 44.03 | 44.32 | 196,706 | -0.18(-0.41%) |
Jul 31, 2015 | 44.35 | 44.92 | 44.17 | 44.50 | 203,224 | +0.54(+1.22%) |
Jul 30, 2015 | 43.81 | 44.29 | 43.81 | 43.96 | 139,602 | -0.08(-0.18%) |
Jul 29, 2015 | 43.84 | 44.13 | 43.72 | 44.04 | 201,513 | -0.01(-0.02%) |
Jul 28, 2015 | 44.11 | 44.15 | 43.72 | 44.05 | 180,777 | +0.04(+0.09%) |
Jul 27, 2015 | 43.68 | 44.33 | 43.44 | 44.01 | 270,262 | +0.40(+0.92%) |
Jul 24, 2015 | 43.39 | 43.85 | 43.23 | 43.60 | 242,568 | +0.66(+1.54%) |
Jul 23, 2015 | 43.68 | 44.01 | 42.73 | 42.94 | 156,246 | -0.81(-1.86%) |
Jul 22, 2015 | 43.25 | 43.84 | 43.24 | 43.75 | 126,443 | +0.27(+0.62%) |
Jul 21, 2015 | 43.90 | 44.11 | 43.37 | 43.49 | 108,745 | -0.42(-0.95%) |
Jul 20, 2015 | 44.02 | 44.22 | 43.72 | 43.90 | 152,490 | -0.35(-0.79%) |
Jul 17, 2015 | 44.34 | 44.62 | 44.24 | 44.25 | 156,927 | -0.22(-0.50%) |
Jul 16, 2015 | 43.72 | 44.56 | 43.72 | 44.47 | 170,720 | +0.70(+1.59%) |
Jul 15, 2015 | 43.79 | 44.04 | 43.34 | 43.78 | 199,762 | +0.04(+0.09%) |
Jul 14, 2015 | 43.63 | 43.91 | 43.20 | 43.74 | 141,137 | +0.24(+0.56%) |
Jul 13, 2015 | 43.61 | 43.94 | 43.33 | 43.49 | 145,092 | -0.07(-0.16%) |
Jul 10, 2015 | 43.09 | 43.69 | 42.93 | 43.56 | 153,641 | +0.71(+1.66%) |
Jul 09, 2015 | 43.75 | 43.75 | 42.66 | 42.85 | 285,594 | -0.57(-1.31%) |
Jul 08, 2015 | 43.14 | 43.85 | 43.08 | 43.42 | 431,141 | -0.47(-1.08%) |
Jul 07, 2015 | 43.49 | 44.16 | 43.49 | 43.90 | 471,826 | +0.45(+1.04%) |
Jul 06, 2015 | 42.53 | 43.46 | 42.53 | 43.45 | 182,363 | +0.68(+1.59%) |
Jul 02, 2015 | 42.52 | 42.77 | 42.77 | 42.77 | 159,409 | +0.57(+1.35%) |