Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 40.60 | 40.79 | 40.30 | 40.79 | 38,673 | +1.59(+4.06%) |
Sep 29, 2015 | 38.98 | 39.32 | 38.92 | 39.20 | 26,741 | -0.57(-1.43%) |
Sep 28, 2015 | 40.12 | 40.23 | 39.77 | 39.77 | 11,525 | -0.09(-0.23%) |
Sep 25, 2015 | 40.05 | 40.21 | 39.75 | 39.86 | 21,391 | +0.35(+0.89%) |
Sep 24, 2015 | 39.65 | 39.65 | 39.23 | 39.51 | 19,927 | -1.01(-2.49%) |
Sep 23, 2015 | 40.65 | 40.78 | 40.31 | 40.52 | 27,663 | +0.20(+0.50%) |
Sep 22, 2015 | 40.46 | 40.48 | 40.08 | 40.32 | 25,070 | -0.90(-2.18%) |
Sep 21, 2015 | 41.65 | 41.70 | 41.07 | 41.22 | 17,083 | -0.09(-0.22%) |
Sep 18, 2015 | 41.33 | 41.67 | 41.02 | 41.31 | 46,009 | -1.15(-2.71%) |
Sep 17, 2015 | 41.64 | 42.55 | 41.63 | 42.46 | 25,571 | +1.87(+4.61%) |
Sep 16, 2015 | 40.92 | 41.02 | 40.57 | 40.59 | 26,890 | +1.13(+2.86%) |
Sep 15, 2015 | 39.24 | 39.58 | 39.16 | 39.46 | 121,800 | +0.50(+1.28%) |
Sep 14, 2015 | 38.96 | 38.99 | 38.77 | 38.96 | 10,776 | -0.14(-0.36%) |
Sep 11, 2015 | 38.66 | 39.15 | 38.66 | 39.10 | 30,392 | -0.28(-0.71%) |
Sep 10, 2015 | 38.87 | 39.45 | 38.86 | 39.38 | 14,122 | +0.37(+0.94%) |
Sep 09, 2015 | 39.89 | 39.89 | 39.00 | 39.02 | 22,539 | +0.15(+0.39%) |
Sep 08, 2015 | 38.93 | 39.04 | 38.65 | 38.86 | 19,296 | +0.66(+1.73%) |
Sep 04, 2015 | 38.20 | 38.20 | 38.20 | 0 | -1.03(-2.63%) | |
Sep 03, 2015 | 39.37 | 39.50 | 39.04 | 39.23 | 15,698 | -0.02(-0.05%) |
Sep 02, 2015 | 39.16 | 39.28 | 38.97 | 39.25 | 28,519 | +0.42(+1.08%) |
Sep 01, 2015 | 38.84 | 38.98 | 38.62 | 38.83 | 67,605 | -0.76(-1.92%) |
Aug 31, 2015 | 39.61 | 39.72 | 39.43 | 39.59 | 22,865 | +0.28(+0.71%) |
Aug 28, 2015 | 39.44 | 39.44 | 39.07 | 39.31 | 39,649 | -0.37(-0.93%) |
Aug 27, 2015 | 39.61 | 39.68 | 39.19 | 39.68 | 37,222 | +0.05(+0.14%) |
Aug 26, 2015 | 39.90 | 39.90 | 38.99 | 39.62 | 58,859 | +0.27(+0.70%) |
Aug 25, 2015 | 40.33 | 40.33 | 39.24 | 39.35 | 25,864 | -0.16(-0.40%) |
Aug 24, 2015 | 38.33 | 40.14 | 38.06 | 39.51 | 26,640 | -0.12(-0.30%) |
Aug 21, 2015 | 40.31 | 40.44 | 39.50 | 39.63 | 61,718 | -1.25(-3.07%) |
Aug 20, 2015 | 41.33 | 41.40 | 40.83 | 40.88 | 44,069 | -0.97(-2.31%) |
Aug 19, 2015 | 41.47 | 42.05 | 41.41 | 41.85 | 80,589 | -0.05(-0.12%) |
Aug 18, 2015 | 41.77 | 41.98 | 41.77 | 41.90 | 32,053 | -0.16(-0.37%) |
Aug 17, 2015 | 41.80 | 42.10 | 41.75 | 42.05 | 29,568 | -0.31(-0.74%) |
Aug 14, 2015 | 42.20 | 42.45 | 42.18 | 42.37 | 17,563 | +0.04(+0.09%) |
Aug 13, 2015 | 42.36 | 42.43 | 42.13 | 42.33 | 100,206 | -0.28(-0.66%) |
Aug 12, 2015 | 42.05 | 42.61 | 42.05 | 42.61 | 14,724 | +0.26(+0.61%) |
Aug 11, 2015 | 42.53 | 42.53 | 42.11 | 42.35 | 47,260 | -0.32(-0.75%) |
Aug 10, 2015 | 42.28 | 42.75 | 42.28 | 42.67 | 20,002 | +0.31(+0.73%) |
Aug 07, 2015 | 41.78 | 42.36 | 41.78 | 42.36 | 24,971 | -0.06(-0.14%) |
Aug 06, 2015 | 42.36 | 42.50 | 42.19 | 42.42 | 24,589 | +0.14(+0.33%) |
Aug 05, 2015 | 41.93 | 42.30 | 41.93 | 42.28 | 31,277 | +0.51(+1.21%) |
Aug 04, 2015 | 41.73 | 41.88 | 41.64 | 41.77 | 25,584 | +0.44(+1.07%) |
Aug 03, 2015 | 41.30 | 41.62 | 41.29 | 41.33 | 30,598 | +1.85(+4.69%) |
Jul 31, 2015 | 39.35 | 39.83 | 39.35 | 39.48 | 72,816 | +0.56(+1.44%) |
Jul 30, 2015 | 38.88 | 38.92 | 38.68 | 38.92 | 43,091 | -0.67(-1.69%) |
Jul 29, 2015 | 39.50 | 39.74 | 39.45 | 39.59 | 33,264 | +0.14(+0.35%) |
Jul 28, 2015 | 39.21 | 39.49 | 38.92 | 39.45 | 25,068 | +0.37(+0.95%) |
Jul 27, 2015 | 39.40 | 39.44 | 39.05 | 39.08 | 24,188 | -0.52(-1.31%) |
Jul 24, 2015 | 39.72 | 39.75 | 39.55 | 39.60 | 29,810 | -0.16(-0.40%) |
Jul 23, 2015 | 39.62 | 39.81 | 39.36 | 39.76 | 34,652 | -0.44(-1.09%) |
Jul 22, 2015 | 40.10 | 40.22 | 40.02 | 40.20 | 13,510 | -0.13(-0.32%) |
Jul 21, 2015 | 40.38 | 40.38 | 40.25 | 40.33 | 22,658 | +0.18(+0.46%) |
Jul 20, 2015 | 40.16 | 40.22 | 39.95 | 40.15 | 84,415 | +0.26(+0.64%) |
Jul 17, 2015 | 39.74 | 39.95 | 39.70 | 39.89 | 34,649 | -0.13(-0.32%) |
Jul 16, 2015 | 40.02 | 40.13 | 39.91 | 40.02 | 41,419 | +0.56(+1.42%) |
Jul 15, 2015 | 39.76 | 39.81 | 39.40 | 39.46 | 47,048 | -0.32(-0.80%) |
Jul 14, 2015 | 39.93 | 39.93 | 39.75 | 39.78 | 37,185 | +0.30(+0.76%) |
Jul 13, 2015 | 39.44 | 39.61 | 39.43 | 39.48 | 42,053 | -0.27(-0.68%) |
Jul 10, 2015 | 39.80 | 39.99 | 39.61 | 39.75 | 154,259 | +1.82(+4.80%) |
Jul 09, 2015 | 38.00 | 38.15 | 37.83 | 37.93 | 23,634 | +0.73(+1.96%) |
Jul 08, 2015 | 37.25 | 37.35 | 37.13 | 37.20 | 38,133 | -0.50(-1.33%) |
Jul 07, 2015 | 36.95 | 37.83 | 36.78 | 37.70 | 47,521 | +0.38(+1.02%) |
Jul 06, 2015 | 37.28 | 37.63 | 37.21 | 37.32 | 25,826 | -0.43(-1.14%) |
Jul 02, 2015 | 37.75 | 37.75 | 37.75 | 0 | -0.25(-0.66%) |