Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.84 | 39.14 | 38.61 | 39.11 | 172,187 | +0.63(+1.62%) |
Sep 29, 2015 | 38.74 | 38.98 | 38.30 | 38.49 | 116,212 | -0.29(-0.76%) |
Sep 28, 2015 | 39.74 | 39.74 | 38.61 | 38.78 | 76,146 | -1.05(-2.63%) |
Sep 25, 2015 | 40.75 | 40.75 | 39.71 | 39.83 | 240,189 | -0.52(-1.29%) |
Sep 24, 2015 | 40.25 | 40.42 | 39.91 | 40.35 | 35,919 | -0.14(-0.34%) |
Sep 23, 2015 | 40.66 | 40.79 | 40.38 | 40.49 | 26,716 | -0.09(-0.22%) |
Sep 22, 2015 | 40.85 | 40.88 | 40.39 | 40.58 | 78,408 | -0.73(-1.77%) |
Sep 21, 2015 | 41.61 | 41.82 | 41.08 | 41.31 | 51,793 | +0.03(+0.07%) |
Sep 18, 2015 | 41.34 | 41.65 | 41.22 | 41.28 | 155,037 | -0.57(-1.37%) |
Sep 17, 2015 | 41.69 | 42.39 | 41.66 | 41.86 | 82,280 | +0.12(+0.30%) |
Sep 16, 2015 | 41.37 | 41.73 | 41.35 | 41.73 | 50,560 | +0.27(+0.66%) |
Sep 15, 2015 | 41.02 | 41.46 | 40.97 | 41.46 | 66,380 | +0.53(+1.30%) |
Sep 14, 2015 | 41.21 | 41.21 | 40.85 | 40.93 | 38,137 | -0.14(-0.35%) |
Sep 11, 2015 | 40.75 | 41.07 | 40.58 | 41.07 | 94,965 | +0.19(+0.46%) |
Sep 10, 2015 | 40.62 | 41.12 | 40.61 | 40.88 | 79,939 | +0.13(+0.33%) |
Sep 09, 2015 | 41.48 | 41.52 | 40.70 | 40.75 | 128,615 | -0.48(-1.16%) |
Sep 08, 2015 | 40.91 | 41.24 | 40.75 | 41.23 | 142,434 | +0.91(+2.25%) |
Sep 04, 2015 | 40.19 | 40.32 | 40.32 | 40.32 | 47,130 | -0.28(-0.69%) |
Sep 03, 2015 | 40.72 | 41.05 | 40.54 | 40.60 | 237,848 | +0.00(+0.01%) |
Sep 02, 2015 | 40.48 | 40.59 | 40.04 | 40.59 | 60,086 | +0.56(+1.40%) |
Sep 01, 2015 | 40.48 | 40.69 | 39.91 | 40.03 | 157,480 | -1.08(-2.62%) |
Aug 31, 2015 | 41.10 | 41.36 | 40.99 | 41.11 | 124,436 | -0.12(-0.28%) |
Aug 28, 2015 | 40.81 | 41.26 | 40.77 | 41.23 | 108,621 | +0.38(+0.93%) |
Aug 27, 2015 | 40.47 | 41.04 | 40.11 | 40.85 | 439,613 | +0.68(+1.69%) |
Aug 26, 2015 | 39.87 | 40.19 | 39.12 | 40.17 | 303,880 | +0.99(+2.54%) |
Aug 25, 2015 | 40.71 | 40.71 | 39.11 | 39.17 | 282,823 | -1.53(-3.77%) |
Aug 24, 2015 | 39.10 | 40.72 | 37.30 | 40.71 | 433,923 | -0.35(-0.84%) |
Aug 21, 2015 | 41.12 | 41.58 | 40.85 | 41.05 | 303,944 | -0.48(-1.16%) |
Aug 20, 2015 | 42.25 | 42.31 | 41.54 | 41.54 | 89,891 | -1.08(-2.53%) |
Aug 19, 2015 | 42.80 | 42.97 | 42.39 | 42.62 | 118,611 | -0.44(-1.03%) |
Aug 18, 2015 | 43.34 | 43.34 | 43.01 | 43.06 | 174,880 | -0.38(-0.87%) |
Aug 17, 2015 | 42.87 | 43.44 | 42.73 | 43.44 | 49,473 | +0.47(+1.08%) |
Aug 14, 2015 | 42.65 | 42.97 | 42.56 | 42.97 | 34,849 | +0.28(+0.66%) |
Aug 13, 2015 | 42.85 | 43.02 | 42.68 | 42.69 | 53,954 | -0.15(-0.34%) |
Aug 12, 2015 | 42.63 | 42.92 | 42.10 | 42.83 | 61,017 | -0.05(-0.12%) |
Aug 11, 2015 | 42.99 | 43.19 | 42.69 | 42.89 | 40,223 | -0.38(-0.88%) |
Aug 10, 2015 | 42.97 | 43.33 | 42.97 | 43.27 | 45,565 | +0.49(+1.14%) |
Aug 07, 2015 | 42.90 | 42.90 | 42.54 | 42.78 | 89,239 | -0.27(-0.63%) |
Aug 06, 2015 | 43.72 | 43.75 | 42.79 | 43.05 | 83,595 | -0.59(-1.36%) |
Aug 05, 2015 | 43.76 | 44.03 | 43.53 | 43.64 | 110,146 | +0.11(+0.26%) |
Aug 04, 2015 | 43.65 | 43.83 | 43.41 | 43.53 | 34,937 | -0.11(-0.25%) |
Aug 03, 2015 | 43.91 | 43.91 | 43.41 | 43.64 | 81,540 | -0.22(-0.50%) |
Jul 31, 2015 | 43.71 | 44.11 | 43.66 | 43.86 | 67,708 | +0.20(+0.47%) |
Jul 30, 2015 | 43.42 | 43.67 | 43.20 | 43.65 | 74,719 | +0.13(+0.30%) |
Jul 29, 2015 | 43.32 | 43.61 | 43.27 | 43.52 | 111,587 | +0.15(+0.34%) |
Jul 28, 2015 | 43.18 | 43.43 | 42.69 | 43.38 | 121,281 | +0.31(+0.73%) |
Jul 27, 2015 | 43.25 | 43.28 | 42.94 | 43.06 | 96,778 | -0.35(-0.80%) |
Jul 24, 2015 | 44.08 | 44.10 | 43.40 | 43.41 | 60,622 | -0.71(-1.60%) |
Jul 23, 2015 | 44.62 | 44.72 | 44.05 | 44.11 | 55,055 | -0.46(-1.03%) |
Jul 22, 2015 | 44.25 | 44.63 | 44.24 | 44.58 | 72,216 | +0.19(+0.43%) |
Jul 21, 2015 | 44.65 | 44.83 | 44.33 | 44.38 | 54,326 | -0.24(-0.55%) |
Jul 20, 2015 | 44.91 | 44.91 | 44.58 | 44.63 | 100,147 | -0.25(-0.55%) |
Jul 17, 2015 | 45.10 | 45.10 | 44.73 | 44.88 | 41,709 | -0.20(-0.45%) |
Jul 16, 2015 | 45.04 | 45.22 | 45.01 | 45.08 | 42,501 | +0.31(+0.69%) |
Jul 15, 2015 | 45.11 | 45.13 | 44.73 | 44.77 | 121,791 | -0.28(-0.63%) |
Jul 14, 2015 | 44.74 | 45.13 | 44.74 | 45.05 | 43,563 | +0.29(+0.65%) |
Jul 13, 2015 | 44.52 | 44.82 | 44.52 | 44.76 | 50,380 | +0.49(+1.10%) |
Jul 10, 2015 | 44.21 | 44.36 | 44.02 | 44.27 | 62,359 | +0.57(+1.31%) |
Jul 09, 2015 | 44.12 | 44.12 | 43.68 | 43.70 | 56,471 | +0.20(+0.47%) |
Jul 08, 2015 | 43.85 | 43.85 | 43.35 | 43.50 | 152,915 | -0.71(-1.61%) |
Jul 07, 2015 | 44.24 | 44.24 | 43.41 | 44.21 | 138,109 | +0.04(+0.10%) |
Jul 06, 2015 | 43.89 | 44.41 | 43.87 | 44.17 | 336,793 | -0.01(-0.03%) |
Jul 02, 2015 | 44.55 | 44.18 | 44.18 | 44.18 | 80,054 | -0.32(-0.73%) |