Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 40.62 | 40.66 | 40.07 | 40.34 | 140,954 | +0.52(+1.31%) |
Sep 29, 2015 | 39.66 | 39.88 | 39.47 | 39.82 | 30,216 | +0.10(+0.25%) |
Sep 28, 2015 | 39.89 | 39.90 | 39.68 | 39.72 | 29,500 | -0.05(-0.13%) |
Sep 25, 2015 | 39.87 | 40.06 | 39.70 | 39.77 | 53,402 | +0.99(+2.55%) |
Sep 24, 2015 | 38.52 | 38.97 | 38.30 | 38.78 | 56,588 | +0.00(+0.00%) |
Sep 23, 2015 | 38.68 | 39.05 | 38.63 | 38.78 | 32,306 | -0.14(-0.36%) |
Sep 22, 2015 | 38.98 | 39.05 | 38.60 | 38.92 | 42,795 | -0.77(-1.94%) |
Sep 21, 2015 | 39.81 | 39.87 | 39.56 | 39.69 | 36,304 | -0.01(-0.03%) |
Sep 18, 2015 | 40.09 | 40.22 | 39.70 | 39.70 | 115,942 | +0.08(+0.19%) |
Sep 17, 2015 | 39.24 | 39.88 | 39.06 | 39.62 | 51,846 | +1.70(+4.47%) |
Sep 16, 2015 | 37.81 | 37.98 | 37.75 | 37.93 | 52,159 | +0.87(+2.35%) |
Sep 15, 2015 | 36.75 | 37.18 | 36.75 | 37.06 | 247,539 | -0.31(-0.83%) |
Sep 14, 2015 | 37.20 | 37.37 | 37.12 | 37.37 | 19,007 | -0.03(-0.07%) |
Sep 11, 2015 | 37.05 | 37.43 | 37.04 | 37.40 | 52,533 | +0.24(+0.64%) |
Sep 10, 2015 | 36.92 | 37.34 | 36.85 | 37.16 | 29,207 | +0.49(+1.34%) |
Sep 09, 2015 | 37.45 | 37.45 | 36.66 | 36.67 | 38,506 | -0.72(-1.93%) |
Sep 08, 2015 | 37.34 | 37.48 | 37.13 | 37.39 | 29,967 | +1.01(+2.78%) |
Sep 04, 2015 | 36.38 | 36.38 | 36.38 | 0 | -0.93(-2.49%) | |
Sep 03, 2015 | 37.38 | 37.60 | 37.26 | 37.31 | 83,826 | +0.08(+0.21%) |
Sep 02, 2015 | 37.04 | 37.23 | 36.92 | 37.23 | 35,862 | +0.42(+1.14%) |
Sep 01, 2015 | 36.72 | 36.94 | 36.50 | 36.81 | 58,853 | -0.69(-1.84%) |
Aug 31, 2015 | 37.30 | 37.60 | 37.23 | 37.50 | 42,065 | -0.08(-0.21%) |
Aug 28, 2015 | 37.28 | 37.68 | 37.28 | 37.58 | 51,036 | -0.30(-0.79%) |
Aug 27, 2015 | 37.51 | 37.92 | 37.47 | 37.88 | 61,833 | +0.26(+0.68%) |
Aug 26, 2015 | 37.69 | 37.69 | 36.86 | 37.62 | 72,690 | +0.59(+1.61%) |
Aug 25, 2015 | 37.80 | 37.82 | 36.82 | 37.03 | 75,335 | -0.06(-0.16%) |
Aug 24, 2015 | 36.86 | 37.85 | 36.65 | 37.09 | 104,813 | +0.35(+0.95%) |
Aug 21, 2015 | 37.53 | 37.82 | 36.72 | 36.74 | 46,612 | -0.10(-0.27%) |
Aug 20, 2015 | 37.44 | 37.44 | 36.84 | 36.84 | 77,227 | -0.71(-1.89%) |
Aug 19, 2015 | 37.52 | 37.75 | 37.21 | 37.55 | 123,883 | +0.15(+0.40%) |
Aug 18, 2015 | 37.65 | 37.65 | 37.39 | 37.40 | 37,363 | -0.61(-1.59%) |
Aug 17, 2015 | 37.78 | 38.09 | 37.73 | 38.01 | 50,351 | -0.57(-1.49%) |
Aug 14, 2015 | 38.42 | 38.63 | 38.32 | 38.58 | 56,638 | -0.13(-0.34%) |
Aug 13, 2015 | 38.54 | 38.78 | 38.42 | 38.71 | 34,101 | -0.13(-0.35%) |
Aug 12, 2015 | 38.59 | 38.90 | 38.30 | 38.84 | 64,277 | -0.73(-1.83%) |
Aug 11, 2015 | 39.58 | 39.62 | 39.32 | 39.57 | 33,652 | -1.18(-2.90%) |
Aug 10, 2015 | 40.60 | 40.85 | 40.58 | 40.75 | 32,986 | +0.34(+0.83%) |
Aug 07, 2015 | 40.15 | 40.45 | 40.05 | 40.41 | 50,442 | +0.29(+0.72%) |
Aug 06, 2015 | 40.91 | 40.92 | 39.98 | 40.13 | 208,081 | -0.29(-0.72%) |
Aug 05, 2015 | 40.14 | 40.59 | 40.14 | 40.42 | 37,312 | -0.13(-0.32%) |
Aug 04, 2015 | 40.47 | 40.80 | 40.44 | 40.55 | 34,587 | -0.15(-0.36%) |
Aug 03, 2015 | 41.01 | 41.02 | 40.61 | 40.70 | 33,900 | -0.23(-0.57%) |
Jul 31, 2015 | 41.26 | 41.31 | 40.81 | 40.93 | 27,303 | +0.61(+1.51%) |
Jul 30, 2015 | 40.73 | 40.73 | 40.18 | 40.32 | 116,285 | +0.51(+1.28%) |
Jul 29, 2015 | 39.65 | 39.89 | 39.65 | 39.81 | 24,491 | +0.32(+0.81%) |
Jul 28, 2015 | 39.27 | 39.61 | 39.19 | 39.49 | 64,737 | +0.45(+1.15%) |
Jul 27, 2015 | 39.06 | 39.19 | 38.96 | 39.04 | 33,033 | -0.20(-0.51%) |
Jul 24, 2015 | 39.53 | 39.54 | 39.15 | 39.24 | 127,404 | -0.13(-0.34%) |
Jul 23, 2015 | 39.38 | 39.61 | 39.31 | 39.38 | 57,487 | +0.38(+0.96%) |
Jul 22, 2015 | 38.82 | 39.00 | 38.58 | 39.00 | 89,828 | -0.08(-0.20%) |
Jul 21, 2015 | 38.80 | 39.08 | 38.80 | 39.08 | 67,580 | +0.80(+2.09%) |
Jul 20, 2015 | 38.64 | 38.64 | 38.24 | 38.28 | 77,585 | -0.38(-0.98%) |
Jul 17, 2015 | 38.58 | 38.66 | 38.47 | 38.66 | 49,025 | -0.38(-0.97%) |
Jul 16, 2015 | 38.90 | 39.16 | 38.87 | 39.04 | 58,111 | +0.68(+1.77%) |
Jul 15, 2015 | 38.53 | 38.53 | 38.13 | 38.36 | 88,096 | -0.24(-0.62%) |
Jul 14, 2015 | 38.35 | 38.60 | 38.30 | 38.60 | 46,144 | +0.04(+0.10%) |
Jul 13, 2015 | 38.66 | 38.85 | 38.49 | 38.56 | 46,493 | -0.13(-0.34%) |
Jul 10, 2015 | 38.33 | 38.76 | 38.28 | 38.69 | 44,808 | +1.43(+3.84%) |
Jul 09, 2015 | 37.37 | 37.44 | 37.18 | 37.26 | 37,551 | +0.18(+0.49%) |
Jul 08, 2015 | 37.06 | 37.25 | 36.86 | 37.08 | 69,914 | -0.46(-1.23%) |
Jul 07, 2015 | 36.95 | 37.78 | 36.46 | 37.54 | 91,786 | -0.71(-1.86%) |
Jul 06, 2015 | 38.23 | 38.55 | 38.08 | 38.25 | 79,569 | -0.82(-2.10%) |
Jul 02, 2015 | 39.07 | 39.07 | 39.07 | 0 | -0.01(-0.03%) |