Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 40.18 | 40.48 | 40.06 | 40.48 | 57,202 | +0.64(+1.61%) |
Sep 29, 2015 | 39.80 | 39.94 | 39.62 | 39.84 | 51,410 | +0.10(+0.26%) |
Sep 28, 2015 | 40.30 | 40.30 | 39.66 | 39.73 | 213,631 | -0.82(-2.01%) |
Sep 25, 2015 | 40.70 | 40.86 | 40.40 | 40.55 | 51,225 | +0.18(+0.45%) |
Sep 24, 2015 | 40.16 | 40.47 | 40.00 | 40.37 | 35,434 | -0.05(-0.13%) |
Sep 23, 2015 | 40.58 | 40.63 | 40.32 | 40.42 | 38,739 | -0.12(-0.31%) |
Sep 22, 2015 | 40.48 | 40.61 | 40.32 | 40.54 | 46,704 | -0.39(-0.94%) |
Sep 21, 2015 | 40.93 | 41.10 | 40.84 | 40.93 | 54,125 | +0.16(+0.38%) |
Sep 18, 2015 | 40.85 | 41.15 | 40.66 | 40.77 | 65,718 | -0.53(-1.28%) |
Sep 17, 2015 | 41.24 | 41.83 | 41.19 | 41.30 | 40,575 | -0.01(-0.02%) |
Sep 16, 2015 | 40.93 | 41.34 | 40.92 | 41.31 | 53,006 | +0.49(+1.19%) |
Sep 15, 2015 | 40.38 | 40.88 | 40.37 | 40.82 | 43,845 | +0.54(+1.33%) |
Sep 14, 2015 | 40.39 | 40.40 | 40.18 | 40.28 | 71,731 | -0.08(-0.20%) |
Sep 11, 2015 | 40.13 | 40.36 | 39.97 | 40.36 | 45,133 | +0.14(+0.34%) |
Sep 10, 2015 | 40.10 | 40.45 | 40.04 | 40.23 | 32,349 | +0.09(+0.22%) |
Sep 09, 2015 | 41.00 | 41.09 | 40.07 | 40.14 | 56,049 | -0.56(-1.37%) |
Sep 08, 2015 | 40.46 | 40.70 | 40.30 | 40.70 | 67,623 | +0.83(+2.08%) |
Sep 04, 2015 | 40.14 | 39.87 | 39.87 | 39.87 | 75,483 | -0.73(-1.81%) |
Sep 03, 2015 | 40.52 | 40.95 | 40.42 | 40.60 | 41,823 | +0.21(+0.52%) |
Sep 02, 2015 | 40.34 | 40.39 | 39.89 | 40.39 | 65,285 | +0.56(+1.40%) |
Sep 01, 2015 | 40.67 | 40.67 | 39.64 | 39.83 | 169,300 | -1.14(-2.78%) |
Aug 31, 2015 | 41.11 | 41.13 | 40.82 | 40.98 | 150,942 | -0.33(-0.79%) |
Aug 28, 2015 | 41.11 | 41.38 | 41.05 | 41.30 | 164,802 | +0.08(+0.19%) |
Aug 27, 2015 | 40.63 | 41.26 | 40.46 | 41.22 | 104,424 | +0.98(+2.44%) |
Aug 26, 2015 | 39.39 | 40.27 | 39.20 | 40.24 | 100,518 | +1.23(+3.16%) |
Aug 25, 2015 | 40.36 | 40.66 | 39.01 | 39.01 | 113,878 | -0.92(-2.31%) |
Aug 24, 2015 | 38.13 | 40.87 | 26.83 | 39.93 | 540,316 | -1.57(-3.79%) |
Aug 21, 2015 | 42.05 | 42.28 | 41.50 | 41.50 | 248,041 | -0.96(-2.25%) |
Aug 20, 2015 | 42.78 | 42.87 | 42.42 | 42.46 | 132,782 | -0.59(-1.36%) |
Aug 19, 2015 | 43.21 | 43.32 | 42.83 | 43.05 | 46,780 | -0.30(-0.70%) |
Aug 18, 2015 | 43.43 | 43.47 | 43.30 | 43.35 | 57,793 | -0.12(-0.27%) |
Aug 17, 2015 | 43.18 | 43.48 | 43.09 | 43.47 | 101,320 | +0.15(+0.35%) |
Aug 14, 2015 | 43.11 | 43.33 | 43.08 | 43.31 | 55,779 | +0.17(+0.40%) |
Aug 13, 2015 | 43.18 | 43.27 | 43.04 | 43.14 | 46,374 | -0.09(-0.20%) |
Aug 12, 2015 | 42.78 | 43.23 | 42.65 | 43.23 | 48,735 | +0.14(+0.32%) |
Aug 11, 2015 | 42.94 | 43.10 | 42.91 | 43.09 | 52,778 | -0.17(-0.39%) |
Aug 10, 2015 | 43.00 | 43.26 | 43.00 | 43.26 | 60,766 | +0.48(+1.12%) |
Aug 07, 2015 | 42.91 | 42.91 | 42.70 | 42.78 | 213,567 | -0.18(-0.42%) |
Aug 06, 2015 | 43.02 | 43.02 | 42.71 | 42.96 | 59,091 | -0.07(-0.17%) |
Aug 05, 2015 | 43.29 | 43.30 | 42.99 | 43.03 | 82,662 | +0.06(+0.13%) |
Aug 04, 2015 | 43.15 | 43.20 | 42.92 | 42.97 | 40,756 | -0.13(-0.31%) |
Aug 03, 2015 | 43.27 | 43.27 | 42.96 | 43.10 | 117,108 | -0.17(-0.40%) |
Jul 31, 2015 | 43.47 | 43.52 | 43.20 | 43.28 | 82,761 | -0.07(-0.17%) |
Jul 30, 2015 | 43.27 | 43.39 | 43.25 | 43.35 | 66,997 | -0.04(-0.10%) |
Jul 29, 2015 | 43.11 | 43.46 | 43.07 | 43.39 | 46,473 | +0.29(+0.67%) |
Jul 28, 2015 | 42.76 | 43.15 | 42.71 | 43.10 | 105,042 | +0.50(+1.17%) |
Jul 27, 2015 | 42.45 | 42.72 | 42.35 | 42.60 | 225,552 | -0.06(-0.15%) |
Jul 24, 2015 | 43.06 | 43.06 | 42.61 | 42.67 | 47,882 | -0.38(-0.89%) |
Jul 23, 2015 | 43.41 | 43.41 | 42.96 | 43.05 | 67,006 | -0.26(-0.60%) |
Jul 22, 2015 | 43.36 | 43.42 | 43.24 | 43.31 | 93,987 | -0.11(-0.25%) |
Jul 21, 2015 | 43.59 | 43.65 | 43.35 | 43.42 | 46,825 | -0.27(-0.63%) |
Jul 20, 2015 | 43.75 | 43.75 | 43.58 | 43.69 | 82,574 | -0.04(-0.08%) |
Jul 17, 2015 | 43.92 | 43.92 | 43.69 | 43.73 | 34,346 | -0.21(-0.48%) |
Jul 16, 2015 | 43.83 | 43.98 | 43.83 | 43.94 | 43,920 | +0.31(+0.71%) |
Jul 15, 2015 | 43.72 | 43.76 | 43.52 | 43.63 | 42,328 | -0.17(-0.38%) |
Jul 14, 2015 | 43.59 | 43.82 | 43.59 | 43.80 | 54,497 | +0.19(+0.44%) |
Jul 13, 2015 | 43.58 | 43.65 | 43.51 | 43.61 | 40,506 | +0.25(+0.58%) |
Jul 10, 2015 | 43.29 | 43.43 | 43.19 | 43.35 | 61,155 | +0.43(+0.99%) |
Jul 09, 2015 | 43.37 | 43.47 | 42.91 | 42.93 | 50,916 | -0.05(-0.12%) |
Jul 08, 2015 | 43.22 | 43.26 | 42.93 | 42.98 | 290,211 | -0.51(-1.18%) |
Jul 07, 2015 | 43.06 | 43.58 | 42.83 | 43.49 | 58,605 | +0.49(+1.14%) |
Jul 06, 2015 | 42.85 | 43.13 | 42.78 | 43.00 | 70,551 | -0.15(-0.35%) |
Jul 02, 2015 | 43.17 | 43.15 | 43.15 | 43.15 | 56,828 | +0.05(+0.12%) |