Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 40.67 | 40.67 | 39.41 | 39.75 | 42,190 | -0.48(-1.19%) |
Sep 29, 2015 | 42.01 | 42.01 | 39.85 | 40.23 | 36,947 | -1.59(-3.79%) |
Sep 28, 2015 | 43.05 | 43.05 | 41.52 | 41.81 | 39,288 | -1.31(-3.04%) |
Sep 25, 2015 | 42.97 | 43.32 | 42.20 | 43.13 | 60,827 | +0.50(+1.17%) |
Sep 24, 2015 | 43.33 | 43.33 | 42.47 | 42.63 | 18,816 | -1.00(-2.29%) |
Sep 23, 2015 | 43.35 | 44.09 | 43.05 | 43.62 | 12,395 | +0.86(+2.02%) |
Sep 22, 2015 | 41.77 | 43.10 | 41.77 | 42.76 | 35,552 | +0.17(+0.39%) |
Sep 21, 2015 | 42.84 | 43.10 | 42.27 | 42.60 | 55,018 | -0.36(-0.84%) |
Sep 18, 2015 | 43.19 | 43.80 | 42.56 | 42.96 | 26,503 | -0.72(-1.66%) |
Sep 17, 2015 | 43.48 | 43.98 | 43.23 | 43.68 | 14,191 | +0.25(+0.59%) |
Sep 16, 2015 | 41.92 | 43.76 | 41.92 | 43.43 | 66,763 | +1.70(+4.08%) |
Sep 15, 2015 | 41.18 | 41.75 | 40.30 | 41.73 | 58,838 | +0.41(+1.00%) |
Sep 14, 2015 | 41.68 | 41.80 | 40.66 | 41.31 | 43,030 | -0.35(-0.85%) |
Sep 11, 2015 | 40.90 | 42.03 | 40.90 | 41.67 | 16,924 | +0.65(+1.58%) |
Sep 10, 2015 | 41.21 | 41.82 | 40.80 | 41.02 | 28,579 | -0.70(-1.69%) |
Sep 09, 2015 | 41.95 | 42.20 | 40.93 | 41.73 | 75,371 | +0.09(+0.21%) |
Sep 08, 2015 | 41.43 | 41.92 | 40.84 | 41.64 | 28,849 | +0.67(+1.63%) |
Sep 04, 2015 | 41.84 | 40.97 | 40.97 | 40.97 | 28,900 | -1.07(-2.54%) |
Sep 03, 2015 | 43.87 | 44.72 | 41.93 | 42.04 | 43,206 | -2.40(-5.40%) |
Sep 02, 2015 | 43.25 | 44.52 | 43.18 | 44.44 | 56,451 | +1.67(+3.92%) |
Sep 01, 2015 | 42.35 | 43.30 | 42.35 | 42.76 | 100,461 | -0.21(-0.48%) |
Aug 31, 2015 | 42.17 | 43.47 | 41.68 | 42.97 | 54,996 | +0.77(+1.83%) |
Aug 28, 2015 | 42.13 | 42.44 | 41.92 | 42.20 | 64,629 | +0.05(+0.12%) |
Aug 27, 2015 | 41.97 | 42.92 | 41.64 | 42.15 | 10,932 | +0.73(+1.77%) |
Aug 26, 2015 | 41.00 | 41.46 | 39.86 | 41.41 | 37,588 | +0.83(+2.05%) |
Aug 25, 2015 | 41.71 | 42.06 | 40.46 | 40.58 | 29,408 | -0.32(-0.79%) |
Aug 24, 2015 | 41.75 | 42.11 | 36.83 | 40.90 | 27,295 | -2.53(-5.82%) |
Aug 21, 2015 | 45.24 | 45.24 | 43.25 | 43.43 | 20,347 | -2.07(-4.54%) |
Aug 20, 2015 | 45.11 | 45.75 | 44.50 | 45.50 | 17,077 | +0.07(+0.15%) |
Aug 19, 2015 | 45.91 | 46.10 | 44.88 | 45.43 | 25,169 | -0.78(-1.70%) |
Aug 18, 2015 | 45.03 | 46.83 | 45.03 | 46.21 | 7,333 | +0.08(+0.17%) |
Aug 17, 2015 | 46.47 | 47.01 | 45.69 | 46.13 | 17,438 | -0.23(-0.49%) |
Aug 14, 2015 | 45.84 | 46.42 | 45.53 | 46.36 | 23,254 | +0.68(+1.48%) |
Aug 13, 2015 | 45.52 | 46.14 | 45.14 | 45.68 | 31,346 | +0.30(+0.67%) |
Aug 12, 2015 | 45.09 | 46.56 | 45.09 | 45.38 | 31,505 | -0.11(-0.24%) |
Aug 11, 2015 | 46.48 | 46.74 | 44.97 | 45.49 | 37,638 | -1.16(-2.48%) |
Aug 10, 2015 | 45.78 | 46.61 | 41.67 | 46.64 | 27,157 | +1.06(+2.32%) |
Aug 07, 2015 | 46.27 | 46.37 | 45.32 | 45.58 | 20,924 | -0.71(-1.54%) |
Aug 06, 2015 | 44.99 | 46.50 | 44.86 | 46.30 | 27,217 | +2.56(+5.84%) |
Aug 05, 2015 | 40.13 | 44.02 | 40.13 | 43.74 | 28,514 | +3.81(+9.54%) |
Aug 04, 2015 | 40.49 | 40.73 | 39.70 | 39.93 | 19,757 | -1.00(-2.44%) |
Aug 03, 2015 | 40.77 | 41.13 | 40.59 | 40.93 | 20,576 | +0.24(+0.60%) |
Jul 31, 2015 | 41.27 | 41.30 | 40.55 | 40.69 | 24,910 | -0.34(-0.84%) |
Jul 30, 2015 | 41.17 | 41.29 | 40.81 | 41.03 | 12,283 | -0.39(-0.95%) |
Jul 29, 2015 | 41.80 | 42.25 | 41.31 | 41.42 | 18,613 | -0.21(-0.49%) |
Jul 28, 2015 | 39.61 | 41.79 | 39.38 | 41.63 | 61,656 | +2.33(+5.93%) |
Jul 27, 2015 | 39.60 | 39.72 | 38.92 | 39.30 | 108,225 | -0.46(-1.16%) |
Jul 24, 2015 | 39.97 | 40.15 | 39.71 | 39.76 | 30,649 | -0.13(-0.32%) |
Jul 23, 2015 | 40.90 | 41.06 | 39.71 | 39.88 | 19,355 | -0.94(-2.30%) |
Jul 22, 2015 | 41.34 | 41.34 | 40.65 | 40.82 | 31,445 | -0.66(-1.58%) |
Jul 21, 2015 | 41.56 | 41.91 | 40.91 | 41.48 | 15,893 | +0.25(+0.62%) |
Jul 20, 2015 | 41.16 | 41.60 | 40.93 | 41.23 | 25,630 | +0.21(+0.50%) |
Jul 17, 2015 | 40.44 | 41.11 | 40.36 | 41.02 | 18,925 | +0.50(+1.23%) |
Jul 16, 2015 | 39.95 | 40.98 | 39.89 | 40.52 | 22,267 | +0.91(+2.30%) |
Jul 15, 2015 | 39.64 | 39.88 | 39.43 | 39.61 | 30,811 | -0.55(-1.37%) |
Jul 14, 2015 | 39.48 | 40.39 | 39.21 | 40.16 | 43,130 | +0.70(+1.76%) |
Jul 13, 2015 | 38.67 | 39.71 | 38.54 | 39.46 | 48,051 | +0.85(+2.21%) |
Jul 10, 2015 | 38.42 | 38.67 | 38.16 | 38.61 | 21,315 | +0.55(+1.44%) |
Jul 09, 2015 | 38.08 | 38.53 | 37.88 | 38.06 | 57,118 | +0.31(+0.83%) |
Jul 08, 2015 | 38.20 | 38.27 | 37.66 | 37.75 | 49,939 | -0.65(-1.68%) |
Jul 07, 2015 | 38.44 | 38.60 | 38.02 | 38.40 | 85,665 | -0.01(-0.03%) |
Jul 06, 2015 | 37.97 | 38.96 | 37.94 | 38.41 | 84,066 | -0.06(-0.15%) |
Jul 02, 2015 | 38.12 | 38.46 | 38.46 | 38.46 | 70,667 | +0.16(+0.41%) |