Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 36.61 | 36.83 | 36.26 | 36.78 | 183,540 | +1.30(+3.66%) |
Sep 29, 2015 | 35.22 | 35.74 | 34.75 | 35.49 | 285,533 | -0.75(-2.06%) |
Sep 28, 2015 | 36.76 | 36.76 | 36.10 | 36.23 | 162,771 | -0.75(-2.02%) |
Sep 25, 2015 | 37.59 | 37.59 | 36.92 | 36.98 | 200,164 | -0.45(-1.20%) |
Sep 24, 2015 | 37.14 | 37.56 | 36.78 | 37.43 | 245,002 | -0.44(-1.15%) |
Sep 23, 2015 | 38.26 | 38.35 | 37.80 | 37.87 | 258,127 | -1.34(-3.43%) |
Sep 22, 2015 | 39.30 | 39.39 | 38.76 | 39.21 | 225,278 | -0.53(-1.32%) |
Sep 21, 2015 | 39.55 | 39.94 | 39.28 | 39.74 | 297,592 | +0.32(+0.82%) |
Sep 18, 2015 | 39.90 | 40.04 | 39.31 | 39.41 | 183,441 | -1.42(-3.48%) |
Sep 17, 2015 | 40.56 | 41.51 | 40.48 | 40.84 | 253,225 | -0.40(-0.97%) |
Sep 16, 2015 | 40.61 | 41.28 | 40.54 | 41.24 | 244,015 | +1.33(+3.32%) |
Sep 15, 2015 | 39.53 | 40.00 | 39.46 | 39.91 | 319,063 | +0.76(+1.94%) |
Sep 14, 2015 | 39.15 | 39.28 | 38.92 | 39.15 | 219,511 | +0.02(+0.06%) |
Sep 11, 2015 | 39.08 | 39.20 | 38.84 | 39.13 | 263,400 | -0.14(-0.37%) |
Sep 10, 2015 | 39.25 | 39.73 | 39.03 | 39.27 | 300,095 | +0.13(+0.33%) |
Sep 09, 2015 | 40.23 | 40.70 | 39.11 | 39.14 | 1,389,805 | +0.93(+2.44%) |
Sep 08, 2015 | 37.94 | 38.91 | 37.73 | 38.21 | 1,247,097 | +2.63(+7.38%) |
Sep 04, 2015 | 36.10 | 35.59 | 35.59 | 35.59 | 386,199 | -2.32(-6.13%) |
Sep 03, 2015 | 37.63 | 38.37 | 37.63 | 37.91 | 329,306 | +0.42(+1.11%) |
Sep 02, 2015 | 37.54 | 37.60 | 36.95 | 37.49 | 274,334 | +0.29(+0.77%) |
Sep 01, 2015 | 37.70 | 37.83 | 37.07 | 37.21 | 372,506 | -2.21(-5.61%) |
Aug 31, 2015 | 38.92 | 39.95 | 38.57 | 39.42 | 271,969 | +0.01(+0.01%) |
Aug 28, 2015 | 39.19 | 39.85 | 39.19 | 39.41 | 271,369 | +0.05(+0.12%) |
Aug 27, 2015 | 38.21 | 39.51 | 38.17 | 39.37 | 409,955 | +1.64(+4.36%) |
Aug 26, 2015 | 37.39 | 37.79 | 36.72 | 37.72 | 242,994 | +0.44(+1.19%) |
Aug 25, 2015 | 38.62 | 38.94 | 37.18 | 37.28 | 326,601 | -0.20(-0.55%) |
Aug 24, 2015 | 37.08 | 38.91 | 37.04 | 37.48 | 422,661 | -1.55(-3.97%) |
Aug 21, 2015 | 39.78 | 39.92 | 39.03 | 39.03 | 245,785 | -1.29(-3.19%) |
Aug 20, 2015 | 40.57 | 40.78 | 40.22 | 40.32 | 324,949 | -1.55(-3.70%) |
Aug 19, 2015 | 42.16 | 42.18 | 41.29 | 41.87 | 298,137 | -0.96(-2.24%) |
Aug 18, 2015 | 42.82 | 43.02 | 42.67 | 42.83 | 182,122 | -0.57(-1.32%) |
Aug 17, 2015 | 43.22 | 43.49 | 43.12 | 43.40 | 145,332 | -0.28(-0.63%) |
Aug 14, 2015 | 43.65 | 43.82 | 43.55 | 43.68 | 139,411 | +0.05(+0.11%) |
Aug 13, 2015 | 43.84 | 43.95 | 43.60 | 43.63 | 231,639 | -0.08(-0.17%) |
Aug 12, 2015 | 43.29 | 43.71 | 43.15 | 43.71 | 177,427 | +0.39(+0.89%) |
Aug 11, 2015 | 43.31 | 43.43 | 43.01 | 43.32 | 325,965 | -0.94(-2.12%) |
Aug 10, 2015 | 43.61 | 44.29 | 43.61 | 44.26 | 159,421 | +0.73(+1.67%) |
Aug 07, 2015 | 43.89 | 44.01 | 43.40 | 43.53 | 194,863 | +0.05(+0.12%) |
Aug 06, 2015 | 43.54 | 43.65 | 43.26 | 43.48 | 106,951 | -0.24(-0.55%) |
Aug 05, 2015 | 44.12 | 44.30 | 43.61 | 43.72 | 162,719 | +0.18(+0.42%) |
Aug 04, 2015 | 43.53 | 43.70 | 43.28 | 43.54 | 152,856 | +0.17(+0.39%) |
Aug 03, 2015 | 43.61 | 43.67 | 43.23 | 43.37 | 143,606 | -0.64(-1.46%) |
Jul 31, 2015 | 44.47 | 44.47 | 43.92 | 44.01 | 103,239 | -0.42(-0.94%) |
Jul 30, 2015 | 44.50 | 44.63 | 44.26 | 44.43 | 182,484 | -0.63(-1.40%) |
Jul 29, 2015 | 44.29 | 45.15 | 44.29 | 45.06 | 318,274 | +0.95(+2.16%) |
Jul 28, 2015 | 43.77 | 44.20 | 43.55 | 44.11 | 227,081 | +1.04(+2.40%) |
Jul 27, 2015 | 43.30 | 43.43 | 42.84 | 43.07 | 251,234 | -1.77(-3.95%) |
Jul 24, 2015 | 45.22 | 45.22 | 44.68 | 44.84 | 167,082 | -0.70(-1.53%) |
Jul 23, 2015 | 45.80 | 45.84 | 45.38 | 45.54 | 135,906 | +0.02(+0.04%) |
Jul 22, 2015 | 45.62 | 45.80 | 45.42 | 45.52 | 188,619 | -0.49(-1.06%) |
Jul 21, 2015 | 46.06 | 46.56 | 45.91 | 46.01 | 222,315 | +0.11(+0.24%) |
Jul 20, 2015 | 46.11 | 46.19 | 45.72 | 45.90 | 204,644 | -0.51(-1.10%) |
Jul 17, 2015 | 46.71 | 46.73 | 46.32 | 46.41 | 142,469 | -0.36(-0.78%) |
Jul 16, 2015 | 46.65 | 46.93 | 46.65 | 46.77 | 182,730 | +0.46(+1.00%) |
Jul 15, 2015 | 46.62 | 46.84 | 46.22 | 46.31 | 233,204 | +0.23(+0.50%) |
Jul 14, 2015 | 46.05 | 46.24 | 45.97 | 46.08 | 238,956 | -0.47(-1.02%) |
Jul 13, 2015 | 46.82 | 47.06 | 46.45 | 46.55 | 157,082 | -0.30(-0.65%) |
Jul 10, 2015 | 47.06 | 47.07 | 46.46 | 46.86 | 184,740 | +0.86(+1.87%) |
Jul 09, 2015 | 46.55 | 46.82 | 45.97 | 46.00 | 312,505 | +0.09(+0.20%) |
Jul 08, 2015 | 46.82 | 47.05 | 45.64 | 45.90 | 719,621 | -1.49(-3.15%) |
Jul 07, 2015 | 47.04 | 47.48 | 45.93 | 47.39 | 462,302 | -1.14(-2.34%) |
Jul 06, 2015 | 48.96 | 49.23 | 48.38 | 48.53 | 265,747 | -0.81(-1.65%) |
Jul 02, 2015 | 49.53 | 49.34 | 49.34 | 49.34 | 193,783 | +0.09(+0.18%) |