Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.01 | 38.71 | 37.63 | 37.99 | 392,420 | +0.30(+0.80%) |
Sep 29, 2015 | 37.68 | 37.95 | 37.09 | 37.69 | 260,167 | +0.05(+0.13%) |
Sep 28, 2015 | 38.13 | 38.15 | 37.46 | 37.64 | 188,263 | -0.64(-1.67%) |
Sep 25, 2015 | 39.42 | 39.84 | 38.01 | 38.28 | 273,990 | -0.01(-0.03%) |
Sep 24, 2015 | 37.96 | 38.42 | 37.90 | 38.29 | 305,472 | +0.01(+0.03%) |
Sep 23, 2015 | 38.01 | 38.64 | 37.79 | 38.28 | 440,447 | +0.40(+1.06%) |
Sep 22, 2015 | 37.39 | 37.96 | 37.17 | 37.88 | 381,471 | +0.21(+0.56%) |
Sep 21, 2015 | 37.65 | 38.29 | 37.48 | 37.67 | 185,260 | +0.11(+0.29%) |
Sep 18, 2015 | 37.03 | 37.57 | 37.00 | 37.56 | 293,192 | -0.12(-0.32%) |
Sep 17, 2015 | 37.93 | 38.16 | 37.55 | 37.68 | 122,698 | -0.24(-0.63%) |
Sep 16, 2015 | 37.26 | 37.97 | 37.06 | 37.92 | 217,616 | +0.62(+1.66%) |
Sep 15, 2015 | 36.99 | 37.60 | 36.86 | 37.30 | 307,368 | +0.29(+0.78%) |
Sep 14, 2015 | 38.02 | 38.08 | 36.79 | 37.01 | 181,229 | -1.00(-2.63%) |
Sep 11, 2015 | 37.00 | 38.07 | 36.66 | 38.01 | 279,287 | +0.77(+2.07%) |
Sep 10, 2015 | 37.77 | 37.78 | 37.08 | 37.24 | 129,875 | -0.61(-1.61%) |
Sep 09, 2015 | 38.15 | 38.15 | 37.62 | 37.85 | 221,852 | +0.12(+0.32%) |
Sep 08, 2015 | 37.51 | 37.86 | 37.41 | 37.73 | 145,923 | +0.68(+1.84%) |
Sep 04, 2015 | 36.65 | 37.05 | 37.05 | 37.05 | 228,900 | -0.08(-0.22%) |
Sep 03, 2015 | 36.96 | 37.32 | 36.70 | 37.13 | 224,261 | +0.26(+0.71%) |
Sep 02, 2015 | 36.91 | 36.91 | 36.34 | 36.87 | 226,280 | +0.31(+0.85%) |
Sep 01, 2015 | 36.40 | 37.41 | 36.37 | 36.56 | 451,569 | -0.40(-1.08%) |
Aug 31, 2015 | 37.27 | 37.81 | 36.95 | 36.96 | 298,024 | -0.52(-1.39%) |
Aug 28, 2015 | 37.28 | 37.68 | 37.08 | 37.48 | 143,561 | +0.19(+0.51%) |
Aug 27, 2015 | 36.64 | 37.76 | 36.16 | 37.29 | 341,339 | +0.80(+2.19%) |
Aug 26, 2015 | 36.57 | 36.80 | 35.61 | 36.49 | 251,658 | +0.59(+1.64%) |
Aug 25, 2015 | 37.65 | 37.65 | 35.80 | 35.90 | 373,467 | -0.60(-1.64%) |
Aug 24, 2015 | 35.63 | 37.36 | 35.38 | 36.50 | 513,005 | -0.70(-1.88%) |
Aug 21, 2015 | 36.30 | 37.24 | 36.30 | 37.20 | 549,913 | +0.23(+0.62%) |
Aug 20, 2015 | 36.95 | 37.23 | 36.19 | 36.97 | 424,522 | -0.15(-0.40%) |
Aug 19, 2015 | 38.29 | 38.47 | 37.06 | 37.12 | 624,269 | -1.48(-3.83%) |
Aug 18, 2015 | 39.31 | 39.57 | 38.55 | 38.60 | 255,304 | -0.92(-2.33%) |
Aug 17, 2015 | 39.18 | 39.83 | 39.10 | 39.52 | 230,309 | +0.30(+0.76%) |
Aug 14, 2015 | 39.34 | 40.12 | 39.08 | 39.22 | 329,800 | -0.30(-0.76%) |
Aug 13, 2015 | 39.49 | 40.12 | 39.01 | 39.52 | 417,211 | -0.20(-0.50%) |
Aug 12, 2015 | 39.85 | 40.49 | 39.20 | 39.72 | 441,855 | -0.12(-0.30%) |
Aug 11, 2015 | 41.02 | 42.59 | 39.37 | 39.84 | 1,264,465 | -2.75(-6.46%) |
Aug 10, 2015 | 42.36 | 43.33 | 41.51 | 42.59 | 315,514 | +0.51(+1.21%) |
Aug 07, 2015 | 42.46 | 43.00 | 41.94 | 42.08 | 164,745 | -0.65(-1.52%) |
Aug 06, 2015 | 43.27 | 43.29 | 42.44 | 42.73 | 354,224 | -0.55(-1.27%) |
Aug 05, 2015 | 43.28 | 43.75 | 43.07 | 43.28 | 178,022 | +0.28(+0.65%) |
Aug 04, 2015 | 43.41 | 43.51 | 42.56 | 43.00 | 223,968 | -0.16(-0.37%) |
Aug 03, 2015 | 43.20 | 43.58 | 42.89 | 43.16 | 242,714 | -0.27(-0.62%) |
Jul 31, 2015 | 43.63 | 44.54 | 43.42 | 43.43 | 277,100 | +0.06(+0.14%) |
Jul 30, 2015 | 43.69 | 43.85 | 43.13 | 43.37 | 282,739 | -0.70(-1.59%) |
Jul 29, 2015 | 42.96 | 44.28 | 42.54 | 44.07 | 205,348 | +1.15(+2.68%) |
Jul 28, 2015 | 43.28 | 43.34 | 42.65 | 42.92 | 214,855 | -0.19(-0.44%) |
Jul 27, 2015 | 43.52 | 43.60 | 42.68 | 43.11 | 186,639 | -0.64(-1.46%) |
Jul 24, 2015 | 44.04 | 44.04 | 43.64 | 43.75 | 388,737 | -0.45(-1.02%) |
Jul 23, 2015 | 44.47 | 44.49 | 43.78 | 44.20 | 171,225 | -0.20(-0.45%) |
Jul 22, 2015 | 44.02 | 44.44 | 43.84 | 44.40 | 160,427 | +0.30(+0.68%) |
Jul 21, 2015 | 44.80 | 45.17 | 43.69 | 44.10 | 209,437 | -0.80(-1.78%) |
Jul 20, 2015 | 44.46 | 45.00 | 44.10 | 44.90 | 212,600 | +0.53(+1.19%) |
Jul 17, 2015 | 44.50 | 44.68 | 44.10 | 44.37 | 164,151 | -0.08(-0.18%) |
Jul 16, 2015 | 43.74 | 44.49 | 43.41 | 44.45 | 281,145 | +1.07(+2.47%) |
Jul 15, 2015 | 43.40 | 43.50 | 42.93 | 43.38 | 178,271 | +0.11(+0.25%) |
Jul 14, 2015 | 43.45 | 43.62 | 43.24 | 43.27 | 120,062 | -0.38(-0.87%) |
Jul 13, 2015 | 43.60 | 43.83 | 43.27 | 43.65 | 117,421 | +0.06(+0.14%) |
Jul 10, 2015 | 43.30 | 43.77 | 42.59 | 43.59 | 151,576 | +0.79(+1.85%) |
Jul 09, 2015 | 42.62 | 42.85 | 42.21 | 42.80 | 123,579 | +0.62(+1.47%) |
Jul 08, 2015 | 42.30 | 42.35 | 41.73 | 42.18 | 127,537 | -0.38(-0.89%) |
Jul 07, 2015 | 42.99 | 42.99 | 42.04 | 42.56 | 164,074 | -0.32(-0.75%) |
Jul 06, 2015 | 42.25 | 43.09 | 42.19 | 42.88 | 175,730 | +0.11(+0.26%) |
Jul 02, 2015 | 42.84 | 42.77 | 42.77 | 42.77 | 187,900 | +0.03(+0.07%) |