Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.57 | 38.57 | 38.13 | 38.35 | 16,076 | +0.33(+0.86%) |
Sep 29, 2015 | 38.10 | 38.40 | 38.00 | 38.03 | 18,621 | -0.24(-0.63%) |
Sep 28, 2015 | 39.04 | 39.05 | 38.20 | 38.27 | 152,442 | -0.97(-2.48%) |
Sep 25, 2015 | 39.55 | 39.55 | 39.10 | 39.24 | 35,998 | +0.19(+0.49%) |
Sep 24, 2015 | 39.03 | 39.18 | 38.61 | 39.05 | 104,946 | -0.36(-0.92%) |
Sep 23, 2015 | 39.61 | 39.61 | 39.30 | 39.41 | 6,676 | -0.10(-0.26%) |
Sep 22, 2015 | 39.87 | 39.97 | 39.49 | 39.52 | 6,721 | -0.97(-2.38%) |
Sep 21, 2015 | 40.42 | 40.71 | 40.31 | 40.48 | 19,586 | +0.06(+0.15%) |
Sep 18, 2015 | 40.67 | 41.08 | 40.42 | 40.42 | 9,239 | -0.69(-1.68%) |
Sep 17, 2015 | 41.15 | 41.89 | 41.11 | 41.11 | 20,686 | -0.16(-0.40%) |
Sep 16, 2015 | 40.84 | 41.60 | 40.80 | 41.28 | 5,812 | +0.39(+0.95%) |
Sep 15, 2015 | 40.89 | 41.08 | 40.73 | 40.89 | 17,791 | -0.04(-0.11%) |
Sep 14, 2015 | 41.16 | 41.16 | 40.85 | 40.93 | 4,168 | -0.27(-0.65%) |
Sep 11, 2015 | 41.14 | 41.30 | 40.77 | 41.20 | 9,334 | +0.24(+0.59%) |
Sep 10, 2015 | 40.77 | 41.29 | 40.77 | 40.95 | 9,954 | +0.27(+0.67%) |
Sep 09, 2015 | 41.99 | 41.99 | 40.68 | 40.68 | 13,336 | -0.65(-1.58%) |
Sep 08, 2015 | 41.46 | 41.69 | 41.22 | 41.34 | 6,908 | +0.75(+1.85%) |
Sep 04, 2015 | 40.67 | 40.59 | 40.59 | 40.59 | 5,454 | -0.60(-1.46%) |
Sep 03, 2015 | 40.80 | 41.43 | 40.80 | 41.19 | 37,693 | +0.66(+1.64%) |
Sep 02, 2015 | 40.50 | 40.84 | 40.29 | 40.53 | 29,642 | +0.05(+0.13%) |
Sep 01, 2015 | 40.60 | 40.88 | 40.27 | 40.47 | 18,335 | -0.90(-2.17%) |
Aug 31, 2015 | 41.28 | 41.77 | 41.22 | 41.37 | 59,691 | -0.18(-0.44%) |
Aug 28, 2015 | 41.60 | 41.73 | 41.28 | 41.55 | 219,066 | +0.44(+1.07%) |
Aug 27, 2015 | 41.13 | 41.71 | 40.85 | 41.11 | 14,332 | +0.69(+1.71%) |
Aug 26, 2015 | 40.85 | 40.85 | 39.66 | 40.42 | 24,155 | +0.35(+0.88%) |
Aug 25, 2015 | 42.28 | 42.28 | 39.84 | 40.07 | 155,602 | -0.53(-1.32%) |
Aug 24, 2015 | 40.16 | 41.58 | 39.09 | 40.60 | 131,123 | -1.24(-2.97%) |
Aug 21, 2015 | 42.89 | 43.26 | 41.84 | 41.84 | 72,407 | -1.50(-3.46%) |
Aug 20, 2015 | 43.20 | 43.52 | 43.18 | 43.34 | 19,199 | -0.66(-1.51%) |
Aug 19, 2015 | 44.00 | 45.01 | 43.69 | 44.01 | 11,161 | -0.41(-0.93%) |
Aug 18, 2015 | 44.27 | 44.46 | 43.96 | 44.42 | 15,281 | +0.16(+0.35%) |
Aug 17, 2015 | 44.00 | 44.31 | 43.95 | 44.27 | 23,163 | +0.06(+0.14%) |
Aug 14, 2015 | 43.77 | 44.25 | 43.77 | 44.21 | 11,433 | +0.42(+0.96%) |
Aug 13, 2015 | 43.72 | 44.02 | 43.52 | 43.78 | 16,766 | +0.03(+0.08%) |
Aug 12, 2015 | 43.22 | 44.15 | 43.09 | 43.75 | 88,002 | +0.04(+0.09%) |
Aug 11, 2015 | 43.70 | 44.20 | 43.61 | 43.71 | 8,277 | -0.53(-1.20%) |
Aug 10, 2015 | 44.08 | 44.58 | 43.43 | 44.24 | 16,387 | +0.41(+0.94%) |
Aug 07, 2015 | 43.81 | 43.87 | 43.53 | 43.83 | 10,460 | +0.31(+0.71%) |
Aug 06, 2015 | 44.21 | 44.21 | 43.49 | 43.52 | 21,275 | -0.56(-1.27%) |
Aug 05, 2015 | 44.38 | 44.54 | 43.88 | 44.08 | 37,269 | +0.14(+0.31%) |
Aug 04, 2015 | 43.87 | 44.12 | 43.65 | 43.94 | 13,430 | +0.13(+0.29%) |
Aug 03, 2015 | 43.65 | 43.95 | 43.64 | 43.81 | 9,380 | -0.16(-0.37%) |
Jul 31, 2015 | 43.92 | 44.08 | 43.84 | 43.97 | 8,244 | +0.22(+0.49%) |
Jul 30, 2015 | 43.55 | 43.78 | 42.83 | 43.76 | 12,459 | -0.09(-0.22%) |
Jul 29, 2015 | 43.71 | 43.85 | 43.66 | 43.85 | 6,889 | +0.27(+0.61%) |
Jul 28, 2015 | 43.09 | 43.70 | 42.96 | 43.59 | 16,787 | +0.32(+0.74%) |
Jul 27, 2015 | 43.35 | 43.35 | 42.65 | 43.27 | 12,131 | -0.16(-0.38%) |
Jul 24, 2015 | 44.04 | 44.04 | 43.36 | 43.43 | 9,493 | -0.61(-1.39%) |
Jul 23, 2015 | 44.51 | 44.59 | 44.04 | 44.04 | 10,587 | -0.34(-0.76%) |
Jul 22, 2015 | 44.52 | 44.56 | 44.21 | 44.38 | 12,640 | -0.27(-0.60%) |
Jul 21, 2015 | 45.17 | 45.17 | 44.61 | 44.64 | 5,717 | -0.65(-1.43%) |
Jul 20, 2015 | 45.30 | 45.44 | 45.14 | 45.29 | 5,811 | +0.01(+0.02%) |
Jul 17, 2015 | 45.81 | 45.81 | 45.22 | 45.28 | 16,413 | -0.48(-1.05%) |
Jul 16, 2015 | 45.87 | 45.95 | 45.73 | 45.77 | 19,940 | +0.21(+0.47%) |
Jul 15, 2015 | 45.78 | 45.78 | 45.46 | 45.55 | 19,593 | -0.03(-0.06%) |
Jul 14, 2015 | 45.68 | 45.81 | 45.53 | 45.58 | 14,477 | +0.01(+0.03%) |
Jul 13, 2015 | 45.23 | 45.61 | 45.22 | 45.57 | 22,123 | +0.61(+1.36%) |
Jul 10, 2015 | 44.77 | 45.05 | 44.77 | 44.96 | 10,881 | +0.89(+2.01%) |
Jul 09, 2015 | 44.83 | 44.83 | 43.97 | 44.07 | 12,342 | -0.27(-0.60%) |
Jul 08, 2015 | 44.73 | 44.73 | 44.14 | 44.33 | 11,912 | -0.73(-1.62%) |
Jul 07, 2015 | 44.99 | 45.33 | 44.45 | 45.06 | 18,516 | +0.03(+0.07%) |
Jul 06, 2015 | 45.33 | 45.55 | 44.99 | 45.03 | 8,642 | -0.43(-0.95%) |
Jul 02, 2015 | 45.72 | 45.46 | 45.46 | 45.46 | 7,659 | +0.02(+0.04%) |