Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.30 | 38.72 | 38.01 | 38.72 | 17,748 | +1.90(+5.16%) |
Sep 29, 2015 | 36.53 | 37.11 | 36.53 | 36.82 | 10,408 | +0.16(+0.44%) |
Sep 28, 2015 | 37.04 | 37.08 | 36.37 | 36.66 | 17,017 | -0.71(-1.90%) |
Sep 25, 2015 | 38.27 | 38.30 | 37.37 | 37.37 | 44,481 | -1.69(-4.33%) |
Sep 24, 2015 | 38.50 | 39.11 | 38.32 | 39.06 | 39,860 | +1.10(+2.90%) |
Sep 23, 2015 | 38.19 | 38.34 | 37.86 | 37.96 | 10,384 | -0.94(-2.42%) |
Sep 22, 2015 | 38.83 | 38.96 | 38.48 | 38.90 | 8,857 | -0.63(-1.59%) |
Sep 21, 2015 | 39.31 | 39.68 | 39.31 | 39.53 | 35,709 | -1.36(-3.33%) |
Sep 18, 2015 | 40.94 | 41.33 | 40.63 | 40.89 | 32,711 | +0.14(+0.34%) |
Sep 17, 2015 | 40.31 | 41.34 | 40.31 | 40.75 | 39,549 | +0.17(+0.42%) |
Sep 16, 2015 | 39.97 | 40.68 | 39.93 | 40.58 | 14,927 | +1.40(+3.57%) |
Sep 15, 2015 | 38.66 | 39.24 | 38.55 | 39.18 | 9,503 | +0.33(+0.85%) |
Sep 14, 2015 | 38.60 | 38.91 | 38.30 | 38.85 | 16,308 | -0.15(-0.38%) |
Sep 11, 2015 | 38.65 | 39.08 | 38.46 | 39.00 | 21,530 | -0.08(-0.20%) |
Sep 10, 2015 | 38.73 | 39.27 | 38.68 | 39.08 | 11,023 | +0.03(+0.08%) |
Sep 09, 2015 | 40.25 | 40.27 | 39.04 | 39.05 | 13,848 | -0.44(-1.11%) |
Sep 08, 2015 | 39.30 | 39.50 | 39.06 | 39.49 | 21,669 | +2.81(+7.66%) |
Sep 04, 2015 | 36.87 | 36.68 | 36.68 | 36.68 | 29,000 | -0.09(-0.24%) |
Sep 03, 2015 | 36.74 | 37.37 | 36.49 | 36.77 | 49,436 | +0.16(+0.43%) |
Sep 02, 2015 | 36.25 | 36.80 | 35.81 | 36.61 | 36,919 | +1.11(+3.13%) |
Sep 01, 2015 | 36.15 | 36.29 | 35.41 | 35.50 | 41,462 | -0.69(-1.91%) |
Aug 31, 2015 | 36.12 | 36.49 | 35.81 | 36.19 | 55,303 | -1.72(-4.54%) |
Aug 28, 2015 | 37.78 | 38.17 | 37.28 | 37.91 | 50,283 | +2.01(+5.60%) |
Aug 27, 2015 | 35.24 | 36.24 | 35.18 | 35.90 | 39,623 | +3.38(+10.39%) |
Aug 26, 2015 | 32.20 | 32.52 | 31.30 | 32.52 | 43,580 | +0.06(+0.18%) |
Aug 25, 2015 | 32.76 | 33.58 | 32.46 | 32.46 | 80,421 | +1.80(+5.87%) |
Aug 24, 2015 | 29.85 | 31.72 | 29.84 | 30.66 | 56,274 | -4.48(-12.75%) |
Aug 21, 2015 | 35.89 | 35.94 | 34.84 | 35.14 | 50,248 | -1.92(-5.18%) |
Aug 20, 2015 | 37.61 | 37.62 | 36.99 | 37.06 | 33,697 | -2.75(-6.91%) |
Aug 19, 2015 | 40.20 | 40.23 | 39.48 | 39.81 | 19,642 | -1.00(-2.45%) |
Aug 18, 2015 | 40.76 | 40.95 | 40.68 | 40.81 | 13,755 | -2.10(-4.89%) |
Aug 17, 2015 | 42.94 | 43.00 | 42.68 | 42.91 | 35,178 | -0.69(-1.58%) |
Aug 14, 2015 | 43.40 | 43.83 | 43.40 | 43.60 | 36,063 | +3.13(+7.73%) |
Aug 13, 2015 | 40.43 | 40.62 | 40.30 | 40.47 | 16,168 | +0.27(+0.67%) |
Aug 12, 2015 | 40.17 | 40.26 | 39.79 | 40.20 | 14,459 | -3.06(-7.07%) |
Aug 11, 2015 | 43.19 | 43.32 | 42.62 | 43.26 | 39,455 | -0.59(-1.35%) |
Aug 10, 2015 | 43.23 | 44.50 | 43.23 | 43.85 | 37,737 | +4.03(+10.12%) |
Aug 07, 2015 | 40.04 | 40.10 | 39.82 | 39.82 | 13,084 | +0.02(+0.05%) |
Aug 06, 2015 | 39.79 | 39.90 | 39.42 | 39.80 | 17,716 | -0.23(-0.57%) |
Aug 05, 2015 | 40.36 | 40.53 | 40.02 | 40.03 | 15,983 | +1.48(+3.84%) |
Aug 04, 2015 | 38.67 | 38.79 | 38.53 | 38.55 | 18,363 | -0.06(-0.16%) |
Aug 03, 2015 | 38.73 | 38.93 | 38.43 | 38.61 | 13,289 | -1.83(-4.53%) |
Jul 31, 2015 | 40.91 | 41.00 | 40.34 | 40.44 | 17,501 | -0.93(-2.25%) |
Jul 30, 2015 | 41.35 | 41.38 | 40.85 | 41.37 | 28,912 | -1.56(-3.63%) |
Jul 29, 2015 | 42.30 | 43.09 | 42.30 | 42.93 | 39,328 | +1.30(+3.12%) |
Jul 28, 2015 | 41.35 | 41.68 | 41.07 | 41.63 | 32,628 | +1.33(+3.30%) |
Jul 27, 2015 | 40.06 | 40.88 | 39.68 | 40.30 | 87,368 | -3.60(-8.20%) |
Jul 24, 2015 | 44.94 | 44.94 | 43.70 | 43.90 | 34,212 | -1.24(-2.75%) |
Jul 23, 2015 | 45.99 | 46.10 | 45.07 | 45.14 | 53,779 | -0.69(-1.51%) |
Jul 22, 2015 | 45.84 | 46.18 | 45.75 | 45.83 | 21,203 | +0.33(+0.73%) |
Jul 21, 2015 | 45.82 | 45.98 | 45.42 | 45.50 | 33,567 | -0.32(-0.70%) |
Jul 20, 2015 | 45.68 | 45.95 | 45.41 | 45.82 | 38,368 | +1.16(+2.60%) |
Jul 17, 2015 | 44.40 | 44.88 | 44.40 | 44.66 | 50,557 | +1.12(+2.57%) |
Jul 16, 2015 | 43.25 | 43.62 | 43.12 | 43.54 | 54,607 | -0.30(-0.68%) |
Jul 15, 2015 | 44.23 | 44.46 | 43.75 | 43.84 | 56,130 | +0.00(+0.00%) |
Jul 14, 2015 | 43.92 | 43.94 | 43.65 | 43.84 | 29,368 | -1.82(-3.99%) |
Jul 13, 2015 | 45.55 | 46.02 | 45.35 | 45.66 | 108,165 | +1.39(+3.14%) |
Jul 10, 2015 | 44.21 | 44.93 | 43.60 | 44.27 | 199,552 | +4.18(+10.43%) |
Jul 09, 2015 | 39.30 | 40.90 | 38.45 | 40.09 | 249,720 | +7.00(+21.15%) |
Jul 08, 2015 | 33.21 | 34.13 | 32.12 | 33.09 | 302,696 | -5.92(-15.18%) |
Jul 07, 2015 | 38.78 | 39.92 | 37.75 | 39.01 | 120,388 | -5.16(-11.68%) |
Jul 06, 2015 | 45.48 | 45.49 | 43.97 | 44.17 | 51,825 | -7.50(-14.52%) |
Jul 02, 2015 | 53.43 | 51.67 | 51.67 | 51.67 | 34,500 | -1.87(-3.49%) |