Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 40.78 | 40.83 | 40.26 | 40.42 | 8,312 | -0.85(-2.06%) |
Sep 29, 2015 | 41.54 | 41.59 | 41.10 | 41.27 | 106,656 | -0.71(-1.69%) |
Sep 28, 2015 | 41.96 | 42.08 | 41.79 | 41.98 | 11,735 | -0.34(-0.80%) |
Sep 25, 2015 | 42.63 | 42.63 | 42.29 | 42.32 | 2,579 | -0.58(-1.35%) |
Sep 24, 2015 | 42.55 | 42.90 | 42.48 | 42.90 | 25,316 | -0.04(-0.09%) |
Sep 23, 2015 | 42.79 | 43.12 | 42.75 | 42.94 | 14,126 | +0.22(+0.51%) |
Sep 22, 2015 | 43.01 | 43.06 | 42.68 | 42.72 | 10,568 | -0.19(-0.44%) |
Sep 21, 2015 | 42.89 | 43.01 | 42.88 | 42.91 | 11,923 | +0.03(+0.07%) |
Sep 18, 2015 | 43.02 | 43.18 | 42.85 | 42.88 | 9,814 | +0.37(+0.87%) |
Sep 17, 2015 | 42.40 | 42.59 | 42.40 | 42.51 | 14,842 | +0.36(+0.85%) |
Sep 16, 2015 | 42.26 | 42.55 | 42.10 | 42.15 | 10,763 | +0.22(+0.52%) |
Sep 15, 2015 | 42.22 | 42.24 | 41.87 | 41.93 | 3,959 | -0.65(-1.53%) |
Sep 14, 2015 | 42.44 | 42.64 | 42.44 | 42.58 | 7,904 | +0.27(+0.64%) |
Sep 11, 2015 | 42.74 | 42.74 | 41.92 | 42.31 | 10,028 | -0.09(-0.22%) |
Sep 10, 2015 | 42.53 | 42.70 | 42.36 | 42.40 | 60,895 | +0.05(+0.12%) |
Sep 09, 2015 | 42.40 | 42.50 | 42.33 | 42.35 | 6,884 | +0.47(+1.12%) |
Sep 08, 2015 | 41.83 | 41.88 | 41.74 | 41.88 | 5,138 | +0.84(+2.05%) |
Sep 04, 2015 | 41.15 | 41.04 | 41.04 | 41.04 | 8,100 | +0.54(+1.33%) |
Sep 03, 2015 | 40.45 | 40.60 | 40.22 | 40.50 | 7,344 | +0.22(+0.55%) |
Sep 02, 2015 | 40.78 | 41.00 | 40.00 | 40.28 | 41,704 | -0.18(-0.45%) |
Sep 01, 2015 | 40.54 | 40.67 | 40.44 | 40.46 | 15,567 | +0.23(+0.57%) |
Aug 31, 2015 | 40.05 | 40.31 | 39.95 | 40.23 | 1,851 | +0.51(+1.28%) |
Aug 28, 2015 | 40.52 | 40.63 | 39.68 | 39.72 | 5,247 | -0.60(-1.48%) |
Aug 27, 2015 | 39.97 | 40.32 | 39.97 | 40.32 | 1,346 | +0.35(+0.87%) |
Aug 26, 2015 | 40.19 | 40.19 | 39.89 | 39.97 | 16,526 | -0.30(-0.74%) |
Aug 25, 2015 | 40.45 | 40.45 | 40.08 | 40.27 | 10,200 | +0.26(+0.65%) |
Aug 24, 2015 | 38.99 | 40.18 | 38.89 | 40.01 | 19,374 | +0.08(+0.20%) |
Aug 21, 2015 | 40.45 | 40.48 | 39.77 | 39.93 | 39,030 | -0.42(-1.04%) |
Aug 20, 2015 | 40.22 | 40.68 | 40.22 | 40.35 | 14,430 | +0.06(+0.15%) |
Aug 19, 2015 | 40.43 | 40.54 | 40.02 | 40.29 | 18,441 | +0.39(+0.98%) |
Aug 18, 2015 | 39.85 | 39.92 | 39.75 | 39.90 | 6,874 | +0.41(+1.04%) |
Aug 17, 2015 | 40.04 | 40.04 | 39.43 | 39.49 | 3,799 | -0.15(-0.38%) |
Aug 14, 2015 | 39.51 | 39.71 | 39.47 | 39.64 | 4,419 | +0.11(+0.28%) |
Aug 13, 2015 | 39.28 | 39.76 | 39.06 | 39.53 | 82,574 | +0.07(+0.18%) |
Aug 12, 2015 | 39.94 | 39.95 | 39.28 | 39.46 | 34,411 | -0.63(-1.57%) |
Aug 11, 2015 | 40.18 | 40.23 | 39.52 | 40.09 | 7,015 | -0.35(-0.87%) |
Aug 10, 2015 | 40.18 | 40.44 | 40.01 | 40.44 | 23,504 | +0.36(+0.90%) |
Aug 07, 2015 | 39.39 | 40.44 | 39.39 | 40.08 | 12,956 | +0.15(+0.38%) |
Aug 06, 2015 | 40.18 | 40.18 | 39.80 | 39.93 | 4,674 | -0.82(-2.00%) |
Aug 05, 2015 | 40.84 | 40.84 | 40.44 | 40.75 | 33,734 | -0.51(-1.23%) |
Aug 04, 2015 | 41.21 | 41.46 | 41.12 | 41.26 | 4,953 | +0.02(+0.04%) |
Aug 03, 2015 | 41.53 | 41.61 | 41.20 | 41.24 | 10,473 | -0.51(-1.22%) |
Jul 31, 2015 | 42.15 | 42.16 | 41.75 | 41.75 | 1,763 | -0.31(-0.74%) |
Jul 30, 2015 | 42.13 | 42.16 | 42.01 | 42.06 | 4,669 | +0.10(+0.24%) |
Jul 29, 2015 | 41.94 | 42.05 | 41.88 | 41.96 | 2,864 | +0.30(+0.72%) |
Jul 28, 2015 | 41.57 | 41.77 | 41.57 | 41.66 | 4,971 | +0.27(+0.65%) |
Jul 27, 2015 | 41.44 | 41.89 | 41.39 | 41.39 | 12,111 | -0.21(-0.50%) |
Jul 24, 2015 | 41.74 | 41.74 | 41.41 | 41.60 | 41,234 | -0.91(-2.14%) |
Jul 23, 2015 | 42.61 | 42.61 | 42.34 | 42.51 | 14,229 | -0.31(-0.72%) |
Jul 22, 2015 | 43.00 | 43.24 | 42.73 | 42.82 | 13,534 | -0.91(-2.07%) |
Jul 21, 2015 | 43.65 | 43.79 | 43.61 | 43.73 | 4,780 | -0.03(-0.08%) |
Jul 20, 2015 | 43.37 | 43.86 | 43.37 | 43.76 | 4,678 | +0.00(+0.00%) |
Jul 17, 2015 | 43.64 | 43.85 | 43.64 | 43.76 | 3,712 | -0.11(-0.25%) |
Jul 16, 2015 | 43.93 | 43.98 | 43.85 | 43.87 | 3,889 | -0.01(-0.02%) |
Jul 15, 2015 | 44.06 | 44.06 | 43.80 | 43.88 | 4,950 | -0.05(-0.11%) |
Jul 14, 2015 | 43.95 | 44.05 | 43.89 | 43.93 | 6,596 | +0.79(+1.83%) |
Jul 13, 2015 | 43.13 | 43.30 | 43.13 | 43.14 | 6,562 | +0.00(+0.00%) |
Jul 10, 2015 | 43.14 | 43.16 | 42.85 | 43.14 | 12,378 | +0.24(+0.56%) |
Jul 09, 2015 | 42.46 | 42.91 | 42.46 | 42.90 | 5,931 | +0.55(+1.30%) |
Jul 08, 2015 | 42.40 | 42.45 | 42.35 | 42.35 | 11,450 | -0.16(-0.38%) |
Jul 07, 2015 | 42.55 | 42.60 | 42.24 | 42.51 | 25,972 | -0.39(-0.91%) |
Jul 06, 2015 | 43.09 | 43.09 | 42.75 | 42.90 | 14,907 | +0.01(+0.02%) |
Jul 02, 2015 | 42.56 | 42.89 | 42.89 | 42.89 | 15,500 | +0.28(+0.66%) |