Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.73 | 42.29 | 41.07 | 42.26 | 825,381 | +0.73(+1.75%) |
Sep 29, 2015 | 41.35 | 42.54 | 41.27 | 41.53 | 1,001,569 | +0.40(+0.98%) |
Sep 28, 2015 | 42.05 | 42.05 | 40.95 | 41.13 | 602,805 | -1.58(-3.71%) |
Sep 25, 2015 | 43.27 | 43.54 | 42.46 | 42.71 | 679,118 | -1.29(-2.93%) |
Sep 24, 2015 | 42.77 | 44.10 | 42.45 | 44.00 | 1,073,551 | +2.12(+5.07%) |
Sep 23, 2015 | 41.68 | 42.34 | 41.50 | 41.88 | 859,257 | +0.64(+1.56%) |
Sep 22, 2015 | 41.22 | 41.92 | 40.96 | 41.23 | 832,532 | -0.98(-2.33%) |
Sep 21, 2015 | 42.38 | 42.99 | 42.00 | 42.22 | 667,783 | -0.58(-1.36%) |
Sep 18, 2015 | 43.87 | 44.74 | 42.10 | 42.80 | 1,894,023 | -0.33(-0.77%) |
Sep 17, 2015 | 42.53 | 43.70 | 41.92 | 43.13 | 1,050,754 | +0.67(+1.58%) |
Sep 16, 2015 | 40.89 | 42.66 | 40.72 | 42.46 | 1,018,507 | +2.46(+6.15%) |
Sep 15, 2015 | 39.80 | 40.80 | 39.80 | 40.00 | 727,928 | +0.04(+0.09%) |
Sep 14, 2015 | 39.51 | 40.87 | 39.09 | 39.96 | 893,688 | +0.36(+0.90%) |
Sep 11, 2015 | 39.39 | 39.94 | 37.79 | 39.61 | 1,090,397 | -0.04(-0.09%) |
Sep 10, 2015 | 40.26 | 40.86 | 39.42 | 39.64 | 1,009,377 | -0.30(-0.76%) |
Sep 09, 2015 | 39.62 | 40.33 | 39.62 | 39.95 | 1,210,066 | -0.40(-1.00%) |
Sep 08, 2015 | 41.05 | 41.18 | 39.71 | 40.35 | 1,238,995 | -0.70(-1.70%) |
Sep 04, 2015 | 41.15 | 41.05 | 41.05 | 41.05 | 1,030,569 | -0.38(-0.91%) |
Sep 03, 2015 | 42.29 | 43.87 | 41.40 | 41.42 | 1,068,353 | -1.26(-2.96%) |
Sep 02, 2015 | 42.33 | 43.23 | 41.81 | 42.68 | 826,480 | +0.23(+0.55%) |
Sep 01, 2015 | 43.46 | 44.00 | 42.25 | 42.45 | 1,023,105 | -0.63(-1.45%) |
Aug 31, 2015 | 43.14 | 43.71 | 42.35 | 43.08 | 1,108,809 | -0.73(-1.68%) |
Aug 28, 2015 | 43.11 | 44.80 | 43.11 | 43.81 | 979,594 | +0.82(+1.92%) |
Aug 27, 2015 | 42.85 | 43.87 | 41.80 | 42.99 | 1,695,252 | +0.60(+1.41%) |
Aug 26, 2015 | 43.28 | 43.62 | 41.29 | 42.39 | 1,291,688 | -1.42(-3.25%) |
Aug 25, 2015 | 46.02 | 46.48 | 43.28 | 43.81 | 1,083,429 | -1.46(-3.22%) |
Aug 24, 2015 | 48.22 | 50.00 | 45.04 | 45.27 | 1,333,962 | -3.93(-7.99%) |
Aug 21, 2015 | 50.89 | 51.75 | 48.79 | 49.20 | 929,679 | -1.41(-2.79%) |
Aug 20, 2015 | 51.29 | 51.73 | 50.46 | 50.62 | 964,533 | +0.94(+1.89%) |
Aug 19, 2015 | 48.97 | 50.43 | 48.90 | 49.68 | 549,060 | +0.81(+1.65%) |
Aug 18, 2015 | 48.55 | 49.30 | 48.15 | 48.87 | 701,477 | -0.58(-1.18%) |
Aug 17, 2015 | 48.06 | 49.68 | 48.06 | 49.45 | 773,089 | +1.91(+4.01%) |
Aug 14, 2015 | 47.91 | 48.57 | 46.67 | 47.55 | 445,380 | +0.10(+0.21%) |
Aug 13, 2015 | 47.99 | 48.78 | 47.10 | 47.45 | 862,755 | -1.48(-3.02%) |
Aug 12, 2015 | 49.10 | 49.10 | 47.63 | 48.92 | 1,206,577 | +1.74(+3.68%) |
Aug 11, 2015 | 47.18 | 47.34 | 45.49 | 47.19 | 1,052,226 | +0.57(+1.23%) |
Aug 10, 2015 | 45.20 | 46.70 | 44.70 | 46.61 | 788,623 | +1.69(+3.77%) |
Aug 07, 2015 | 44.07 | 46.27 | 44.07 | 44.92 | 1,046,341 | +0.91(+2.07%) |
Aug 06, 2015 | 45.03 | 45.55 | 43.61 | 44.01 | 1,134,087 | +0.13(+0.29%) |
Aug 05, 2015 | 45.03 | 45.25 | 43.80 | 43.88 | 893,555 | -0.56(-1.27%) |
Aug 04, 2015 | 44.38 | 44.41 | 43.98 | 44.45 | 665,275 | +0.15(+0.34%) |
Aug 03, 2015 | 45.06 | 45.13 | 43.94 | 44.30 | 538,908 | -0.84(-1.86%) |
Jul 31, 2015 | 45.61 | 45.69 | 44.72 | 45.14 | 610,294 | +0.56(+1.27%) |
Jul 30, 2015 | 45.14 | 45.65 | 43.99 | 44.57 | 654,986 | -1.15(-2.51%) |
Jul 29, 2015 | 45.10 | 46.23 | 44.81 | 45.72 | 657,906 | +0.47(+1.05%) |
Jul 28, 2015 | 45.43 | 45.93 | 44.96 | 45.25 | 810,256 | +0.32(+0.72%) |
Jul 27, 2015 | 46.56 | 46.79 | 44.50 | 44.92 | 1,194,356 | -0.88(-1.92%) |
Jul 24, 2015 | 43.20 | 46.06 | 43.20 | 45.80 | 1,444,802 | +1.81(+4.11%) |
Jul 23, 2015 | 46.27 | 46.46 | 43.56 | 43.99 | 1,068,019 | -1.66(-3.63%) |
Jul 22, 2015 | 44.87 | 46.30 | 44.35 | 45.65 | 857,034 | -0.28(-0.60%) |
Jul 21, 2015 | 46.20 | 47.47 | 45.49 | 45.93 | 879,457 | +0.07(+0.16%) |
Jul 20, 2015 | 48.24 | 48.67 | 45.60 | 45.85 | 1,825,566 | -5.04(-9.90%) |
Jul 17, 2015 | 52.55 | 52.65 | 50.80 | 50.89 | 1,299,207 | -1.90(-3.60%) |
Jul 16, 2015 | 53.04 | 53.34 | 52.45 | 52.79 | 758,933 | -0.23(-0.44%) |
Jul 15, 2015 | 53.62 | 53.94 | 52.92 | 53.02 | 722,777 | -1.34(-2.47%) |
Jul 14, 2015 | 54.94 | 55.37 | 54.24 | 54.37 | 433,995 | -0.69(-1.25%) |
Jul 13, 2015 | 54.21 | 55.17 | 53.67 | 55.06 | 593,325 | +0.59(+1.08%) |
Jul 10, 2015 | 55.83 | 55.99 | 53.87 | 54.47 | 636,824 | -0.99(-1.79%) |
Jul 09, 2015 | 55.85 | 56.19 | 54.94 | 55.46 | 450,672 | +0.17(+0.30%) |
Jul 08, 2015 | 55.50 | 56.17 | 55.06 | 55.29 | 477,908 | +0.12(+0.22%) |
Jul 07, 2015 | 55.88 | 56.18 | 54.50 | 55.17 | 1,091,650 | -1.61(-2.83%) |
Jul 06, 2015 | 55.94 | 57.29 | 55.34 | 56.78 | 675,837 | +0.99(+1.77%) |
Jul 02, 2015 | 54.65 | 55.79 | 55.79 | 55.79 | 426,257 | +1.14(+2.08%) |