Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.02 | 38.62 | 38.00 | 38.59 | 11,779 | +0.96(+2.55%) |
Sep 29, 2015 | 37.93 | 38.18 | 37.43 | 37.63 | 8,551 | -0.24(-0.63%) |
Sep 28, 2015 | 38.92 | 39.04 | 37.79 | 37.87 | 15,586 | -1.28(-3.27%) |
Sep 25, 2015 | 39.82 | 39.82 | 38.97 | 39.15 | 11,149 | -0.10(-0.25%) |
Sep 24, 2015 | 39.39 | 39.39 | 38.87 | 39.25 | 12,106 | -0.42(-1.06%) |
Sep 23, 2015 | 39.63 | 39.88 | 39.48 | 39.67 | 48,526 | +0.10(+0.25%) |
Sep 22, 2015 | 39.71 | 39.71 | 39.31 | 39.57 | 43,725 | -0.65(-1.62%) |
Sep 21, 2015 | 40.25 | 40.62 | 39.97 | 40.22 | 5,659 | +0.24(+0.60%) |
Sep 18, 2015 | 39.88 | 40.35 | 39.86 | 39.98 | 10,881 | -0.42(-1.04%) |
Sep 17, 2015 | 40.36 | 40.92 | 40.28 | 40.40 | 27,759 | +0.05(+0.13%) |
Sep 16, 2015 | 40.40 | 40.40 | 40.13 | 40.35 | 7,233 | +0.04(+0.10%) |
Sep 15, 2015 | 39.76 | 40.40 | 39.76 | 40.31 | 80,080 | +0.54(+1.35%) |
Sep 14, 2015 | 39.97 | 39.97 | 39.71 | 39.77 | 7,727 | +0.08(+0.20%) |
Sep 11, 2015 | 39.35 | 39.73 | 39.11 | 39.69 | 13,599 | +0.19(+0.47%) |
Sep 10, 2015 | 39.24 | 39.81 | 39.19 | 39.51 | 21,179 | +0.42(+1.07%) |
Sep 09, 2015 | 40.04 | 40.06 | 39.09 | 39.09 | 9,005 | -0.62(-1.56%) |
Sep 08, 2015 | 39.14 | 39.72 | 39.07 | 39.71 | 60,056 | +1.26(+3.28%) |
Sep 04, 2015 | 38.42 | 38.45 | 38.45 | 38.45 | 13,600 | -0.43(-1.11%) |
Sep 03, 2015 | 39.00 | 39.33 | 38.78 | 38.88 | 52,510 | +0.22(+0.57%) |
Sep 02, 2015 | 38.46 | 38.66 | 38.05 | 38.66 | 79,238 | +0.62(+1.63%) |
Sep 01, 2015 | 38.28 | 38.69 | 37.85 | 38.04 | 29,590 | -1.02(-2.61%) |
Aug 31, 2015 | 39.18 | 39.47 | 39.00 | 39.06 | 16,586 | -0.38(-0.96%) |
Aug 28, 2015 | 39.15 | 39.58 | 39.04 | 39.44 | 11,692 | +0.22(+0.56%) |
Aug 27, 2015 | 38.70 | 39.35 | 38.47 | 39.22 | 31,024 | +1.01(+2.64%) |
Aug 26, 2015 | 37.66 | 38.24 | 36.97 | 38.21 | 34,598 | +1.24(+3.35%) |
Aug 25, 2015 | 38.27 | 38.27 | 36.91 | 36.97 | 30,154 | -0.12(-0.32%) |
Aug 24, 2015 | 38.00 | 38.48 | 19.66 | 37.09 | 87,579 | -1.44(-3.74%) |
Aug 21, 2015 | 39.06 | 39.37 | 38.42 | 38.53 | 65,545 | -1.12(-2.82%) |
Aug 20, 2015 | 40.93 | 40.96 | 39.63 | 39.65 | 121,732 | -1.62(-3.93%) |
Aug 19, 2015 | 41.36 | 41.54 | 41.02 | 41.27 | 29,135 | -0.18(-0.43%) |
Aug 18, 2015 | 41.75 | 41.75 | 41.43 | 41.45 | 15,121 | -0.52(-1.24%) |
Aug 17, 2015 | 41.36 | 41.97 | 41.30 | 41.97 | 40,891 | +0.46(+1.11%) |
Aug 14, 2015 | 41.29 | 41.53 | 41.09 | 41.51 | 35,758 | +0.10(+0.24%) |
Aug 13, 2015 | 41.71 | 41.74 | 41.37 | 41.41 | 12,568 | -0.04(-0.10%) |
Aug 12, 2015 | 41.05 | 41.61 | 40.45 | 41.45 | 22,962 | +0.09(+0.22%) |
Aug 11, 2015 | 41.80 | 41.97 | 41.26 | 41.36 | 18,908 | -0.95(-2.25%) |
Aug 10, 2015 | 41.89 | 42.37 | 41.89 | 42.31 | 23,515 | +0.74(+1.78%) |
Aug 07, 2015 | 41.53 | 41.62 | 41.25 | 41.57 | 10,912 | +0.04(+0.10%) |
Aug 06, 2015 | 42.75 | 42.75 | 41.32 | 41.53 | 15,925 | -1.14(-2.67%) |
Aug 05, 2015 | 42.55 | 43.01 | 42.36 | 42.67 | 15,983 | +0.36(+0.85%) |
Aug 04, 2015 | 42.52 | 42.52 | 42.17 | 42.31 | 8,056 | -0.14(-0.33%) |
Aug 03, 2015 | 42.48 | 42.66 | 42.20 | 42.45 | 19,867 | -0.21(-0.49%) |
Jul 31, 2015 | 42.92 | 43.00 | 42.61 | 42.66 | 16,515 | -0.15(-0.34%) |
Jul 30, 2015 | 42.55 | 42.84 | 42.21 | 42.81 | 13,009 | +0.18(+0.41%) |
Jul 29, 2015 | 42.57 | 42.63 | 42.01 | 42.63 | 38,639 | +0.12(+0.28%) |
Jul 28, 2015 | 42.25 | 42.59 | 41.87 | 42.51 | 108,201 | +0.53(+1.26%) |
Jul 27, 2015 | 42.75 | 42.75 | 41.98 | 41.98 | 17,820 | -0.76(-1.78%) |
Jul 24, 2015 | 43.24 | 43.33 | 42.72 | 42.74 | 10,617 | -0.31(-0.72%) |
Jul 23, 2015 | 43.18 | 43.70 | 43.04 | 43.05 | 42,541 | +0.27(+0.63%) |
Jul 22, 2015 | 42.55 | 42.98 | 42.44 | 42.78 | 21,829 | -0.31(-0.72%) |
Jul 21, 2015 | 43.35 | 43.37 | 42.94 | 43.09 | 18,118 | -0.23(-0.53%) |
Jul 20, 2015 | 43.37 | 43.54 | 43.22 | 43.32 | 37,437 | +0.19(+0.44%) |
Jul 17, 2015 | 43.19 | 43.19 | 42.90 | 43.13 | 27,757 | +0.07(+0.16%) |
Jul 16, 2015 | 42.83 | 43.12 | 42.83 | 43.06 | 24,290 | +0.39(+0.91%) |
Jul 15, 2015 | 43.14 | 43.14 | 42.62 | 42.67 | 105,871 | -0.30(-0.70%) |
Jul 14, 2015 | 42.49 | 43.04 | 42.49 | 42.97 | 37,715 | +0.47(+1.11%) |
Jul 13, 2015 | 42.57 | 42.58 | 42.34 | 42.50 | 33,623 | +0.32(+0.76%) |
Jul 10, 2015 | 41.94 | 42.24 | 41.87 | 42.18 | 208,261 | +0.67(+1.61%) |
Jul 09, 2015 | 42.07 | 42.10 | 41.38 | 41.51 | 61,377 | +0.04(+0.10%) |
Jul 08, 2015 | 41.77 | 41.85 | 41.34 | 41.47 | 205,806 | -0.65(-1.54%) |
Jul 07, 2015 | 42.18 | 42.42 | 41.10 | 42.12 | 476,289 | +0.01(+0.02%) |
Jul 06, 2015 | 42.24 | 42.59 | 41.87 | 42.11 | 1,134,323 | -0.49(-1.15%) |
Jul 02, 2015 | 42.84 | 42.60 | 42.60 | 42.60 | 13,000 | -0.02(-0.05%) |