Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 42.46 | 43.40 | 42.18 | 43.18 | 168,035 | +1.06(+2.52%) |
Sep 29, 2015 | 43.18 | 43.27 | 41.78 | 42.12 | 163,549 | -1.10(-2.54%) |
Sep 28, 2015 | 43.69 | 43.83 | 43.00 | 43.22 | 130,074 | -0.57(-1.31%) |
Sep 25, 2015 | 44.28 | 44.91 | 43.73 | 43.79 | 118,329 | -0.12(-0.28%) |
Sep 24, 2015 | 43.79 | 44.33 | 43.10 | 43.91 | 133,585 | -0.11(-0.26%) |
Sep 23, 2015 | 44.07 | 44.54 | 43.69 | 44.03 | 199,794 | +0.19(+0.43%) |
Sep 22, 2015 | 42.46 | 43.92 | 42.46 | 43.84 | 173,133 | +0.93(+2.17%) |
Sep 21, 2015 | 43.63 | 44.35 | 42.56 | 42.91 | 142,266 | -0.54(-1.23%) |
Sep 18, 2015 | 42.77 | 43.95 | 42.66 | 43.44 | 478,656 | +0.09(+0.22%) |
Sep 17, 2015 | 43.01 | 44.13 | 42.80 | 43.35 | 179,174 | +0.53(+1.23%) |
Sep 16, 2015 | 42.35 | 43.27 | 42.35 | 42.82 | 163,901 | +0.49(+1.15%) |
Sep 15, 2015 | 42.08 | 42.47 | 41.63 | 42.34 | 183,925 | +0.50(+1.19%) |
Sep 14, 2015 | 41.76 | 41.95 | 41.39 | 41.84 | 98,898 | +0.06(+0.13%) |
Sep 11, 2015 | 40.65 | 41.83 | 40.12 | 41.78 | 131,822 | +1.08(+2.65%) |
Sep 10, 2015 | 40.09 | 40.89 | 39.92 | 40.70 | 137,634 | +0.41(+1.03%) |
Sep 09, 2015 | 40.27 | 40.59 | 39.56 | 40.29 | 178,457 | +0.47(+1.18%) |
Sep 08, 2015 | 39.56 | 40.37 | 39.11 | 39.82 | 182,517 | +0.67(+1.70%) |
Sep 04, 2015 | 40.24 | 39.15 | 39.15 | 39.15 | 215,567 | -1.54(-3.78%) |
Sep 03, 2015 | 40.17 | 41.08 | 40.00 | 40.69 | 207,765 | +0.81(+2.02%) |
Sep 02, 2015 | 38.92 | 39.89 | 38.55 | 39.89 | 99,241 | +1.40(+3.64%) |
Sep 01, 2015 | 39.26 | 39.52 | 38.20 | 38.49 | 126,459 | -1.38(-3.46%) |
Aug 31, 2015 | 40.47 | 40.74 | 39.78 | 39.87 | 148,715 | -0.92(-2.26%) |
Aug 28, 2015 | 40.58 | 40.80 | 40.11 | 40.79 | 91,053 | +0.14(+0.35%) |
Aug 27, 2015 | 40.52 | 41.00 | 39.81 | 40.65 | 134,600 | +0.60(+1.50%) |
Aug 26, 2015 | 40.04 | 40.31 | 39.06 | 40.04 | 218,452 | +0.86(+2.20%) |
Aug 25, 2015 | 40.82 | 41.46 | 39.18 | 39.18 | 181,724 | -0.92(-2.29%) |
Aug 24, 2015 | 41.07 | 41.93 | 36.54 | 40.10 | 249,013 | -2.97(-6.89%) |
Aug 21, 2015 | 43.50 | 44.13 | 42.63 | 43.07 | 163,761 | -1.63(-3.65%) |
Aug 20, 2015 | 45.01 | 45.51 | 44.13 | 44.70 | 175,341 | -0.89(-1.96%) |
Aug 19, 2015 | 45.76 | 46.13 | 45.08 | 45.59 | 93,337 | -0.54(-1.16%) |
Aug 18, 2015 | 46.52 | 46.67 | 45.96 | 46.13 | 156,930 | -0.33(-0.71%) |
Aug 17, 2015 | 45.60 | 46.55 | 44.85 | 46.46 | 133,981 | +0.80(+1.75%) |
Aug 14, 2015 | 44.65 | 45.72 | 44.11 | 45.66 | 113,818 | +1.17(+2.64%) |
Aug 13, 2015 | 44.73 | 45.99 | 44.22 | 44.49 | 190,457 | -0.45(-1.00%) |
Aug 12, 2015 | 47.90 | 47.90 | 42.85 | 44.94 | 525,965 | -3.97(-8.12%) |
Aug 11, 2015 | 49.04 | 50.63 | 48.48 | 48.91 | 162,517 | -0.77(-1.55%) |
Aug 10, 2015 | 46.82 | 50.33 | 46.46 | 49.68 | 293,228 | +3.22(+6.93%) |
Aug 07, 2015 | 46.70 | 47.45 | 44.69 | 46.46 | 249,952 | -0.65(-1.38%) |
Aug 06, 2015 | 48.35 | 48.73 | 46.04 | 47.11 | 344,940 | -1.44(-2.96%) |
Aug 05, 2015 | 48.82 | 50.20 | 48.50 | 48.54 | 335,182 | +0.02(+0.04%) |
Aug 04, 2015 | 47.88 | 49.30 | 47.61 | 48.52 | 188,067 | +0.64(+1.33%) |
Aug 03, 2015 | 48.02 | 48.34 | 47.49 | 47.88 | 108,171 | -0.23(-0.47%) |
Jul 31, 2015 | 46.72 | 48.42 | 46.64 | 48.11 | 128,955 | +1.32(+2.83%) |
Jul 30, 2015 | 47.11 | 47.11 | 46.26 | 46.79 | 91,205 | -0.10(-0.22%) |
Jul 29, 2015 | 46.89 | 48.06 | 46.45 | 46.89 | 116,031 | +0.03(+0.06%) |
Jul 28, 2015 | 46.69 | 47.06 | 45.58 | 46.86 | 160,983 | +0.33(+0.71%) |
Jul 27, 2015 | 47.42 | 47.93 | 46.34 | 46.53 | 180,541 | -1.10(-2.31%) |
Jul 24, 2015 | 46.62 | 47.80 | 46.09 | 47.63 | 160,527 | +1.01(+2.18%) |
Jul 23, 2015 | 47.72 | 47.88 | 46.54 | 46.62 | 118,600 | -0.58(-1.23%) |
Jul 22, 2015 | 46.79 | 47.64 | 46.38 | 47.20 | 233,532 | +0.32(+0.68%) |
Jul 21, 2015 | 45.56 | 46.89 | 45.12 | 46.88 | 201,549 | +1.32(+2.91%) |
Jul 20, 2015 | 44.34 | 45.58 | 44.34 | 45.56 | 108,056 | +1.21(+2.73%) |
Jul 17, 2015 | 44.36 | 44.74 | 44.20 | 44.34 | 86,374 | +0.04(+0.08%) |
Jul 16, 2015 | 44.13 | 44.65 | 44.04 | 44.31 | 84,419 | +0.28(+0.64%) |
Jul 15, 2015 | 44.51 | 44.79 | 43.71 | 44.03 | 126,899 | -0.59(-1.33%) |
Jul 14, 2015 | 45.02 | 45.07 | 44.04 | 44.62 | 123,073 | -0.18(-0.40%) |
Jul 13, 2015 | 44.42 | 44.81 | 44.17 | 44.80 | 124,645 | +0.53(+1.19%) |
Jul 10, 2015 | 44.07 | 44.54 | 43.68 | 44.27 | 93,773 | +0.76(+1.75%) |
Jul 09, 2015 | 43.31 | 43.78 | 43.05 | 43.51 | 164,341 | +0.74(+1.73%) |
Jul 08, 2015 | 43.49 | 43.73 | 42.54 | 42.77 | 152,151 | -1.33(-3.02%) |
Jul 07, 2015 | 43.10 | 44.10 | 42.31 | 44.10 | 170,302 | +1.09(+2.53%) |
Jul 06, 2015 | 43.29 | 43.65 | 42.61 | 43.01 | 149,846 | -0.69(-1.57%) |
Jul 02, 2015 | 42.63 | 43.70 | 43.70 | 43.70 | 139,309 | +1.21(+2.85%) |