Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 43.44 | 44.46 | 43.13 | 43.76 | 952,179 | +0.76(+1.77%) |
Sep 29, 2015 | 43.43 | 43.79 | 42.72 | 43.00 | 497,583 | -0.47(-1.08%) |
Sep 28, 2015 | 43.75 | 44.05 | 43.24 | 43.47 | 460,976 | -0.33(-0.75%) |
Sep 25, 2015 | 44.16 | 44.56 | 43.73 | 43.80 | 420,211 | +0.13(+0.30%) |
Sep 24, 2015 | 42.98 | 43.75 | 42.83 | 43.67 | 361,307 | +0.23(+0.53%) |
Sep 23, 2015 | 43.35 | 43.91 | 43.09 | 43.44 | 403,132 | +0.26(+0.60%) |
Sep 22, 2015 | 43.00 | 43.73 | 42.94 | 43.18 | 506,477 | -0.40(-0.92%) |
Sep 21, 2015 | 43.28 | 43.88 | 43.17 | 43.58 | 430,606 | +0.73(+1.70%) |
Sep 18, 2015 | 43.02 | 43.71 | 42.55 | 42.85 | 2,039,089 | -0.85(-1.95%) |
Sep 17, 2015 | 44.43 | 45.15 | 43.45 | 43.70 | 606,493 | -0.83(-1.86%) |
Sep 16, 2015 | 44.33 | 44.59 | 43.87 | 44.53 | 406,321 | +0.32(+0.72%) |
Sep 15, 2015 | 43.40 | 44.34 | 43.38 | 44.21 | 864,893 | +1.04(+2.41%) |
Sep 14, 2015 | 43.26 | 43.68 | 42.95 | 43.17 | 712,006 | -0.04(-0.09%) |
Sep 11, 2015 | 42.56 | 43.23 | 42.21 | 43.21 | 408,718 | +0.41(+0.96%) |
Sep 10, 2015 | 41.94 | 43.06 | 41.94 | 42.80 | 518,683 | +0.61(+1.45%) |
Sep 09, 2015 | 42.59 | 42.83 | 42.10 | 42.19 | 584,455 | +0.06(+0.14%) |
Sep 08, 2015 | 41.17 | 42.29 | 41.11 | 42.13 | 473,523 | +1.50(+3.69%) |
Sep 04, 2015 | 40.36 | 40.63 | 40.63 | 40.63 | 324,400 | -0.18(-0.44%) |
Sep 03, 2015 | 40.72 | 41.12 | 40.34 | 40.81 | 414,077 | +0.25(+0.62%) |
Sep 02, 2015 | 40.21 | 40.57 | 39.44 | 40.56 | 740,114 | +1.08(+2.74%) |
Sep 01, 2015 | 41.00 | 41.28 | 39.10 | 39.48 | 993,977 | -2.32(-5.55%) |
Aug 31, 2015 | 41.48 | 41.93 | 41.37 | 41.80 | 408,757 | +0.15(+0.36%) |
Aug 28, 2015 | 41.33 | 41.84 | 41.29 | 41.65 | 534,511 | +0.05(+0.12%) |
Aug 27, 2015 | 41.53 | 42.13 | 41.16 | 41.60 | 846,515 | +0.25(+0.60%) |
Aug 26, 2015 | 40.61 | 41.48 | 39.74 | 41.35 | 793,419 | +1.79(+4.52%) |
Aug 25, 2015 | 40.96 | 41.39 | 39.55 | 39.56 | 965,271 | +0.31(+0.79%) |
Aug 24, 2015 | 38.80 | 40.13 | 37.96 | 39.25 | 1,123,335 | -1.46(-3.59%) |
Aug 21, 2015 | 40.53 | 41.40 | 40.15 | 40.71 | 801,186 | -0.52(-1.26%) |
Aug 20, 2015 | 42.19 | 42.70 | 41.22 | 41.23 | 490,475 | -1.35(-3.17%) |
Aug 19, 2015 | 43.21 | 43.52 | 42.56 | 42.58 | 353,119 | -0.83(-1.91%) |
Aug 18, 2015 | 43.61 | 44.00 | 43.04 | 43.41 | 358,487 | -0.36(-0.82%) |
Aug 17, 2015 | 43.74 | 44.04 | 43.02 | 43.77 | 384,896 | -0.10(-0.23%) |
Aug 14, 2015 | 43.21 | 43.90 | 42.90 | 43.87 | 323,127 | +0.61(+1.41%) |
Aug 13, 2015 | 43.23 | 43.73 | 42.93 | 43.26 | 383,343 | +0.08(+0.19%) |
Aug 12, 2015 | 43.53 | 43.78 | 42.15 | 43.18 | 534,095 | -0.98(-2.22%) |
Aug 11, 2015 | 44.69 | 45.10 | 43.68 | 44.16 | 326,750 | -0.92(-2.04%) |
Aug 10, 2015 | 44.76 | 45.15 | 44.33 | 45.08 | 349,328 | +0.65(+1.46%) |
Aug 07, 2015 | 44.44 | 44.58 | 43.85 | 44.43 | 479,660 | +0.11(+0.25%) |
Aug 06, 2015 | 45.14 | 45.65 | 44.21 | 44.32 | 449,052 | -0.85(-1.88%) |
Aug 05, 2015 | 44.68 | 45.51 | 44.68 | 45.17 | 371,403 | +0.66(+1.48%) |
Aug 04, 2015 | 44.10 | 44.90 | 44.10 | 44.51 | 299,126 | +0.32(+0.72%) |
Aug 03, 2015 | 44.22 | 44.37 | 43.57 | 44.19 | 352,225 | +0.07(+0.16%) |
Jul 31, 2015 | 44.20 | 44.38 | 43.92 | 44.12 | 400,066 | -0.07(-0.16%) |
Jul 30, 2015 | 44.08 | 44.20 | 43.56 | 44.19 | 351,668 | +0.05(+0.11%) |
Jul 29, 2015 | 44.37 | 44.37 | 43.72 | 44.14 | 383,813 | -0.10(-0.23%) |
Jul 28, 2015 | 44.50 | 44.50 | 43.66 | 44.24 | 390,322 | -0.02(-0.05%) |
Jul 27, 2015 | 44.29 | 44.31 | 43.50 | 44.26 | 368,737 | -0.29(-0.65%) |
Jul 24, 2015 | 45.41 | 45.63 | 44.53 | 44.55 | 411,172 | -0.69(-1.53%) |
Jul 23, 2015 | 46.49 | 46.82 | 45.15 | 45.24 | 373,844 | -1.16(-2.50%) |
Jul 22, 2015 | 45.11 | 46.63 | 45.11 | 46.40 | 555,093 | +1.18(+2.61%) |
Jul 21, 2015 | 45.48 | 46.04 | 45.08 | 45.22 | 410,167 | -0.26(-0.57%) |
Jul 20, 2015 | 45.27 | 45.67 | 45.00 | 45.48 | 407,367 | +0.44(+0.98%) |
Jul 17, 2015 | 45.55 | 45.55 | 44.45 | 45.04 | 556,620 | -0.40(-0.88%) |
Jul 16, 2015 | 45.99 | 46.27 | 45.33 | 45.44 | 533,879 | -0.10(-0.22%) |
Jul 15, 2015 | 45.22 | 45.91 | 45.01 | 45.54 | 924,430 | +0.24(+0.53%) |
Jul 14, 2015 | 46.85 | 46.90 | 44.69 | 45.30 | 1,455,041 | -0.99(-2.14%) |
Jul 13, 2015 | 46.07 | 46.41 | 45.98 | 46.29 | 812,841 | +0.57(+1.25%) |
Jul 10, 2015 | 45.54 | 45.82 | 45.22 | 45.72 | 578,109 | +0.89(+1.99%) |
Jul 09, 2015 | 44.99 | 45.22 | 44.54 | 44.83 | 731,144 | +0.48(+1.08%) |
Jul 08, 2015 | 44.12 | 44.41 | 43.79 | 44.35 | 1,035,744 | +0.04(+0.09%) |
Jul 07, 2015 | 45.23 | 45.61 | 43.40 | 44.31 | 944,177 | -0.89(-1.97%) |
Jul 06, 2015 | 44.42 | 45.39 | 44.13 | 45.20 | 782,955 | -0.05(-0.11%) |
Jul 02, 2015 | 45.83 | 45.25 | 45.25 | 45.25 | 1,192,500 | -0.80(-1.74%) |