Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.73 | 39.19 | 37.75 | 38.51 | 1,185,833 | +0.29(+0.77%) |
Sep 29, 2015 | 36.46 | 38.52 | 35.81 | 38.22 | 1,664,667 | +2.83(+8.00%) |
Sep 28, 2015 | 36.28 | 38.54 | 35.34 | 35.39 | 1,357,361 | -0.82(-2.27%) |
Sep 25, 2015 | 37.64 | 37.64 | 36.11 | 36.21 | 448,874 | -0.95(-2.56%) |
Sep 24, 2015 | 36.73 | 37.23 | 36.30 | 37.16 | 373,080 | +0.00(+0.00%) |
Sep 23, 2015 | 37.90 | 38.19 | 37.01 | 37.16 | 214,945 | -0.72(-1.89%) |
Sep 22, 2015 | 38.00 | 38.52 | 37.46 | 37.88 | 250,789 | -0.47(-1.23%) |
Sep 21, 2015 | 39.17 | 39.51 | 38.19 | 38.35 | 289,700 | -0.46(-1.19%) |
Sep 18, 2015 | 37.42 | 39.53 | 37.39 | 38.82 | 682,981 | +0.99(+2.62%) |
Sep 17, 2015 | 36.67 | 38.29 | 36.67 | 37.82 | 517,612 | +1.24(+3.40%) |
Sep 16, 2015 | 35.84 | 36.61 | 35.80 | 36.58 | 406,858 | +0.84(+2.34%) |
Sep 15, 2015 | 35.05 | 35.97 | 34.75 | 35.74 | 517,918 | +0.87(+2.50%) |
Sep 14, 2015 | 34.77 | 35.07 | 34.33 | 34.87 | 332,159 | +0.10(+0.28%) |
Sep 11, 2015 | 34.87 | 35.22 | 34.17 | 34.77 | 304,046 | -0.32(-0.90%) |
Sep 10, 2015 | 35.70 | 35.78 | 34.69 | 35.09 | 796,222 | -0.51(-1.44%) |
Sep 09, 2015 | 36.02 | 36.19 | 35.24 | 35.60 | 583,973 | -0.12(-0.34%) |
Sep 08, 2015 | 36.14 | 36.52 | 35.12 | 35.72 | 676,043 | -0.02(-0.07%) |
Sep 04, 2015 | 35.30 | 35.75 | 35.75 | 35.75 | 337,351 | -0.12(-0.34%) |
Sep 03, 2015 | 35.94 | 36.35 | 35.45 | 35.87 | 481,794 | +0.01(+0.02%) |
Sep 02, 2015 | 36.35 | 36.89 | 35.37 | 35.86 | 373,304 | -0.09(-0.25%) |
Sep 01, 2015 | 36.96 | 37.55 | 35.70 | 35.95 | 408,622 | -1.85(-4.91%) |
Aug 31, 2015 | 37.77 | 38.48 | 37.38 | 37.81 | 379,372 | -0.09(-0.24%) |
Aug 28, 2015 | 36.70 | 37.99 | 36.70 | 37.90 | 435,830 | +0.96(+2.60%) |
Aug 27, 2015 | 37.21 | 38.02 | 36.14 | 36.94 | 608,742 | +0.20(+0.55%) |
Aug 26, 2015 | 36.41 | 37.29 | 35.14 | 36.73 | 646,971 | +0.98(+2.75%) |
Aug 25, 2015 | 37.33 | 37.60 | 35.72 | 35.75 | 441,103 | -0.55(-1.52%) |
Aug 24, 2015 | 37.03 | 38.42 | 35.83 | 36.30 | 1,206,926 | -2.26(-5.86%) |
Aug 21, 2015 | 38.93 | 39.85 | 38.42 | 38.56 | 944,365 | -1.36(-3.40%) |
Aug 20, 2015 | 42.17 | 43.03 | 39.91 | 39.92 | 525,924 | -2.72(-6.39%) |
Aug 19, 2015 | 42.86 | 43.16 | 41.82 | 42.65 | 320,097 | -0.50(-1.17%) |
Aug 18, 2015 | 43.59 | 44.22 | 42.74 | 43.15 | 309,335 | -0.32(-0.73%) |
Aug 17, 2015 | 42.76 | 43.64 | 42.76 | 43.47 | 488,904 | +0.46(+1.08%) |
Aug 14, 2015 | 43.13 | 43.66 | 42.58 | 43.00 | 463,743 | -0.33(-0.77%) |
Aug 13, 2015 | 43.54 | 43.89 | 42.91 | 43.34 | 317,599 | -0.23(-0.52%) |
Aug 12, 2015 | 43.76 | 44.35 | 43.05 | 43.57 | 434,993 | -0.28(-0.63%) |
Aug 11, 2015 | 44.32 | 44.86 | 43.61 | 43.84 | 186,823 | -0.79(-1.78%) |
Aug 10, 2015 | 44.33 | 46.46 | 44.00 | 44.64 | 455,680 | +0.82(+1.87%) |
Aug 07, 2015 | 42.09 | 44.52 | 41.63 | 43.82 | 595,971 | +1.71(+4.06%) |
Aug 06, 2015 | 47.01 | 48.06 | 39.36 | 42.11 | 1,436,597 | -1.61(-3.69%) |
Aug 05, 2015 | 45.90 | 45.90 | 43.65 | 43.72 | 343,052 | -1.64(-3.61%) |
Aug 04, 2015 | 46.70 | 46.87 | 45.29 | 45.36 | 307,559 | -1.19(-2.56%) |
Aug 03, 2015 | 46.71 | 46.91 | 45.77 | 46.55 | 274,297 | +0.06(+0.12%) |
Jul 31, 2015 | 45.67 | 46.50 | 45.40 | 46.49 | 301,446 | +0.70(+1.52%) |
Jul 30, 2015 | 45.03 | 45.87 | 44.45 | 45.80 | 219,151 | +0.53(+1.16%) |
Jul 29, 2015 | 45.58 | 45.58 | 44.34 | 45.27 | 265,034 | -0.27(-0.59%) |
Jul 28, 2015 | 45.93 | 45.93 | 45.23 | 45.54 | 313,600 | -0.10(-0.21%) |
Jul 27, 2015 | 46.18 | 46.24 | 45.11 | 45.63 | 217,971 | -0.71(-1.54%) |
Jul 24, 2015 | 47.28 | 48.06 | 46.31 | 46.35 | 174,532 | -1.08(-2.27%) |
Jul 23, 2015 | 48.49 | 48.86 | 47.22 | 47.42 | 335,015 | -0.84(-1.75%) |
Jul 22, 2015 | 47.21 | 48.45 | 47.12 | 48.27 | 543,144 | +0.84(+1.78%) |
Jul 21, 2015 | 47.62 | 48.88 | 46.99 | 47.42 | 475,763 | -0.19(-0.41%) |
Jul 20, 2015 | 46.58 | 47.88 | 45.94 | 47.62 | 695,400 | +1.09(+2.35%) |
Jul 17, 2015 | 46.52 | 46.68 | 45.81 | 46.52 | 320,004 | +0.16(+0.35%) |
Jul 16, 2015 | 45.72 | 46.62 | 45.44 | 46.36 | 715,917 | +1.16(+2.56%) |
Jul 15, 2015 | 44.22 | 45.47 | 43.63 | 45.20 | 1,785,944 | +1.09(+2.48%) |
Jul 14, 2015 | 44.13 | 44.31 | 43.36 | 44.11 | 454,892 | +0.13(+0.29%) |
Jul 13, 2015 | 43.40 | 44.34 | 43.38 | 43.98 | 285,073 | +0.78(+1.80%) |
Jul 10, 2015 | 42.61 | 43.32 | 42.09 | 43.20 | 781,682 | +1.22(+2.92%) |
Jul 09, 2015 | 42.72 | 43.12 | 41.63 | 41.98 | 484,884 | -0.17(-0.40%) |
Jul 08, 2015 | 43.02 | 43.44 | 41.88 | 42.15 | 352,020 | -1.35(-3.09%) |
Jul 07, 2015 | 44.88 | 44.88 | 43.26 | 43.49 | 626,462 | -1.18(-2.65%) |
Jul 06, 2015 | 44.88 | 45.29 | 44.36 | 44.68 | 157,967 | -0.39(-0.86%) |
Jul 02, 2015 | 45.50 | 45.07 | 45.07 | 45.07 | 134,355 | -0.31(-0.68%) |