Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.76 | 42.02 | 41.54 | 42.02 | 86,239 | +0.81(+1.95%) |
Sep 29, 2015 | 41.32 | 41.56 | 40.99 | 41.21 | 66,739 | -0.00(-0.01%) |
Sep 28, 2015 | 42.11 | 42.11 | 41.15 | 41.21 | 73,892 | -1.12(-2.64%) |
Sep 25, 2015 | 42.76 | 42.77 | 42.10 | 42.33 | 137,081 | -0.07(-0.17%) |
Sep 24, 2015 | 42.34 | 42.50 | 41.87 | 42.40 | 39,289 | -0.15(-0.35%) |
Sep 23, 2015 | 42.65 | 42.73 | 42.40 | 42.55 | 45,457 | -0.09(-0.20%) |
Sep 22, 2015 | 42.60 | 42.76 | 42.39 | 42.64 | 90,242 | -0.56(-1.30%) |
Sep 21, 2015 | 43.28 | 43.48 | 42.97 | 43.20 | 50,856 | +0.19(+0.45%) |
Sep 18, 2015 | 43.25 | 43.42 | 42.91 | 43.01 | 113,145 | -0.71(-1.63%) |
Sep 17, 2015 | 43.81 | 44.36 | 43.56 | 43.72 | 94,220 | -0.09(-0.20%) |
Sep 16, 2015 | 43.45 | 43.83 | 43.42 | 43.80 | 51,292 | +0.37(+0.86%) |
Sep 15, 2015 | 43.01 | 43.51 | 42.89 | 43.43 | 88,080 | +0.57(+1.32%) |
Sep 14, 2015 | 43.13 | 43.13 | 42.76 | 42.86 | 36,038 | -0.18(-0.41%) |
Sep 11, 2015 | 42.73 | 43.04 | 42.58 | 43.04 | 27,268 | +0.21(+0.50%) |
Sep 10, 2015 | 42.62 | 43.14 | 42.61 | 42.83 | 47,593 | +0.16(+0.38%) |
Sep 09, 2015 | 43.53 | 43.59 | 42.57 | 42.66 | 78,235 | -0.55(-1.27%) |
Sep 08, 2015 | 42.91 | 43.22 | 42.70 | 43.21 | 62,875 | +1.02(+2.41%) |
Sep 04, 2015 | 42.40 | 42.20 | 42.20 | 42.20 | 71,527 | -0.59(-1.38%) |
Sep 03, 2015 | 42.88 | 43.27 | 42.68 | 42.79 | 73,316 | +0.06(+0.13%) |
Sep 02, 2015 | 42.41 | 42.73 | 42.10 | 42.73 | 55,371 | +0.74(+1.76%) |
Sep 01, 2015 | 42.82 | 42.82 | 41.83 | 41.99 | 143,004 | -1.27(-2.93%) |
Aug 31, 2015 | 43.34 | 43.55 | 43.15 | 43.25 | 106,869 | -0.31(-0.71%) |
Aug 28, 2015 | 43.38 | 43.65 | 43.28 | 43.56 | 79,222 | +0.03(+0.07%) |
Aug 27, 2015 | 42.93 | 43.58 | 42.62 | 43.53 | 238,960 | +1.03(+2.42%) |
Aug 26, 2015 | 41.41 | 42.53 | 41.20 | 42.50 | 181,904 | +1.50(+3.66%) |
Aug 25, 2015 | 42.82 | 42.95 | 40.98 | 41.00 | 353,806 | -0.55(-1.33%) |
Aug 24, 2015 | 42.05 | 43.36 | 23.26 | 41.56 | 668,411 | -1.71(-3.96%) |
Aug 21, 2015 | 44.12 | 44.33 | 43.21 | 43.27 | 511,211 | -1.24(-2.78%) |
Aug 20, 2015 | 45.13 | 45.22 | 44.51 | 44.51 | 576,456 | -0.99(-2.17%) |
Aug 19, 2015 | 45.75 | 45.84 | 45.32 | 45.50 | 50,671 | -0.40(-0.88%) |
Aug 18, 2015 | 45.88 | 46.03 | 45.83 | 45.90 | 20,593 | -0.10(-0.22%) |
Aug 17, 2015 | 45.61 | 46.00 | 45.55 | 46.00 | 38,442 | +0.28(+0.61%) |
Aug 14, 2015 | 45.51 | 45.76 | 45.50 | 45.72 | 27,676 | +0.15(+0.33%) |
Aug 13, 2015 | 45.61 | 45.77 | 45.43 | 45.57 | 68,348 | +0.00(+0.01%) |
Aug 12, 2015 | 45.15 | 45.64 | 44.89 | 45.57 | 57,999 | +0.01(+0.03%) |
Aug 11, 2015 | 45.67 | 45.71 | 45.42 | 45.56 | 72,106 | -0.41(-0.88%) |
Aug 10, 2015 | 45.65 | 46.00 | 45.65 | 45.96 | 64,730 | +0.54(+1.19%) |
Aug 07, 2015 | 45.52 | 45.52 | 45.19 | 45.42 | 52,953 | -0.16(-0.34%) |
Aug 06, 2015 | 45.92 | 45.93 | 45.36 | 45.58 | 45,293 | -0.31(-0.67%) |
Aug 05, 2015 | 45.99 | 46.21 | 45.84 | 45.88 | 68,332 | +0.16(+0.36%) |
Aug 04, 2015 | 45.75 | 45.97 | 45.63 | 45.72 | 73,609 | -0.08(-0.18%) |
Aug 03, 2015 | 46.00 | 46.00 | 45.58 | 45.80 | 54,418 | -0.18(-0.40%) |
Jul 31, 2015 | 46.17 | 46.17 | 45.95 | 45.98 | 22,122 | -0.07(-0.15%) |
Jul 30, 2015 | 45.90 | 46.07 | 45.71 | 46.05 | 29,044 | +0.00(+0.01%) |
Jul 29, 2015 | 45.70 | 46.06 | 45.70 | 46.05 | 61,280 | +0.38(+0.83%) |
Jul 28, 2015 | 45.34 | 45.73 | 45.18 | 45.67 | 77,220 | +0.55(+1.21%) |
Jul 27, 2015 | 45.17 | 45.34 | 45.04 | 45.13 | 63,989 | -0.34(-0.74%) |
Jul 24, 2015 | 45.98 | 45.98 | 45.37 | 45.46 | 70,678 | -0.45(-0.98%) |
Jul 23, 2015 | 46.12 | 46.22 | 45.81 | 45.91 | 61,243 | -0.20(-0.44%) |
Jul 22, 2015 | 46.01 | 46.22 | 46.01 | 46.12 | 53,588 | -0.14(-0.31%) |
Jul 21, 2015 | 46.44 | 46.45 | 46.14 | 46.26 | 33,701 | -0.21(-0.46%) |
Jul 20, 2015 | 46.54 | 46.56 | 46.34 | 46.47 | 96,537 | +0.07(+0.15%) |
Jul 17, 2015 | 46.48 | 46.48 | 46.32 | 46.40 | 18,885 | -0.02(-0.04%) |
Jul 16, 2015 | 46.34 | 46.42 | 46.28 | 46.42 | 32,591 | +0.37(+0.81%) |
Jul 15, 2015 | 46.15 | 46.25 | 46.00 | 46.05 | 42,319 | -0.10(-0.21%) |
Jul 14, 2015 | 45.88 | 46.20 | 45.88 | 46.14 | 52,517 | +0.22(+0.48%) |
Jul 13, 2015 | 45.76 | 45.93 | 45.76 | 45.92 | 69,310 | +0.44(+0.96%) |
Jul 10, 2015 | 45.36 | 45.51 | 45.25 | 45.49 | 106,311 | +0.58(+1.28%) |
Jul 09, 2015 | 45.32 | 45.42 | 44.91 | 44.91 | 57,799 | +0.10(+0.22%) |
Jul 08, 2015 | 45.24 | 45.24 | 44.74 | 44.81 | 58,717 | -0.74(-1.62%) |
Jul 07, 2015 | 45.37 | 45.55 | 44.75 | 45.55 | 40,219 | +0.28(+0.61%) |
Jul 06, 2015 | 45.11 | 45.50 | 45.02 | 45.27 | 74,580 | -0.19(-0.41%) |
Jul 02, 2015 | 45.62 | 45.45 | 45.45 | 45.45 | 38,763 | -0.01(-0.02%) |