Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 37.50 | 38.23 | 37.37 | 38.00 | 408,439 | +0.64(+1.71%) |
Sep 29, 2015 | 38.59 | 38.90 | 37.16 | 37.36 | 389,986 | -1.19(-3.09%) |
Sep 28, 2015 | 39.27 | 39.60 | 37.83 | 38.55 | 387,121 | -0.94(-2.39%) |
Sep 25, 2015 | 39.46 | 39.73 | 38.81 | 39.50 | 534,140 | +0.52(+1.33%) |
Sep 24, 2015 | 40.01 | 40.01 | 38.57 | 38.98 | 511,585 | -1.17(-2.90%) |
Sep 23, 2015 | 40.50 | 40.65 | 39.95 | 40.14 | 466,435 | -0.39(-0.97%) |
Sep 22, 2015 | 40.99 | 41.16 | 40.27 | 40.53 | 542,260 | -0.83(-2.00%) |
Sep 21, 2015 | 41.70 | 42.36 | 40.76 | 41.36 | 842,697 | -0.31(-0.74%) |
Sep 18, 2015 | 45.76 | 45.83 | 41.20 | 41.67 | 1,816,642 | -5.07(-10.85%) |
Sep 17, 2015 | 44.64 | 48.19 | 42.81 | 46.74 | 1,538,618 | -2.50(-5.08%) |
Sep 16, 2015 | 48.47 | 49.61 | 48.47 | 49.24 | 532,813 | +0.76(+1.56%) |
Sep 15, 2015 | 48.07 | 49.67 | 47.82 | 48.48 | 417,686 | +0.60(+1.24%) |
Sep 14, 2015 | 48.45 | 48.74 | 47.72 | 47.89 | 318,327 | -0.22(-0.46%) |
Sep 11, 2015 | 47.50 | 48.21 | 47.01 | 48.11 | 310,031 | +0.45(+0.95%) |
Sep 10, 2015 | 46.81 | 47.75 | 46.26 | 47.66 | 234,536 | +0.73(+1.56%) |
Sep 09, 2015 | 47.19 | 47.54 | 45.97 | 46.92 | 276,177 | +0.32(+0.69%) |
Sep 08, 2015 | 44.62 | 46.81 | 44.62 | 46.60 | 184,074 | +2.59(+5.88%) |
Sep 04, 2015 | 43.94 | 44.01 | 44.01 | 44.01 | 142,535 | -0.56(-1.26%) |
Sep 03, 2015 | 44.40 | 45.55 | 44.21 | 44.58 | 238,816 | +0.41(+0.92%) |
Sep 02, 2015 | 43.00 | 44.18 | 42.54 | 44.17 | 257,029 | +1.54(+3.61%) |
Sep 01, 2015 | 43.56 | 44.30 | 42.55 | 42.63 | 260,352 | -1.75(-3.95%) |
Aug 31, 2015 | 43.05 | 44.59 | 43.05 | 44.38 | 289,390 | +1.13(+2.62%) |
Aug 28, 2015 | 42.92 | 43.62 | 42.77 | 43.25 | 170,369 | +0.05(+0.12%) |
Aug 27, 2015 | 42.35 | 43.32 | 41.63 | 43.20 | 241,726 | +0.99(+2.34%) |
Aug 26, 2015 | 43.90 | 43.90 | 40.87 | 42.21 | 323,320 | -0.71(-1.67%) |
Aug 25, 2015 | 43.73 | 43.87 | 42.71 | 42.93 | 432,412 | +0.48(+1.14%) |
Aug 24, 2015 | 41.91 | 43.25 | 38.89 | 42.44 | 333,143 | -1.47(-3.35%) |
Aug 21, 2015 | 43.11 | 44.68 | 42.62 | 43.91 | 298,083 | -0.04(-0.10%) |
Aug 20, 2015 | 45.30 | 45.48 | 43.86 | 43.95 | 209,698 | -1.77(-3.87%) |
Aug 19, 2015 | 45.78 | 46.52 | 45.20 | 45.73 | 192,064 | -0.30(-0.65%) |
Aug 18, 2015 | 46.48 | 46.74 | 45.39 | 46.02 | 203,084 | -0.42(-0.90%) |
Aug 17, 2015 | 45.97 | 46.47 | 45.49 | 46.44 | 198,764 | +0.26(+0.55%) |
Aug 14, 2015 | 44.76 | 46.23 | 44.42 | 46.18 | 380,460 | +1.35(+3.02%) |
Aug 13, 2015 | 45.12 | 46.18 | 44.70 | 44.83 | 358,088 | -0.30(-0.66%) |
Aug 12, 2015 | 44.98 | 45.60 | 44.27 | 45.13 | 203,057 | -0.14(-0.32%) |
Aug 11, 2015 | 45.25 | 45.90 | 44.85 | 45.27 | 172,597 | -0.25(-0.54%) |
Aug 10, 2015 | 45.11 | 45.95 | 45.11 | 45.52 | 324,609 | +0.52(+1.15%) |
Aug 07, 2015 | 45.07 | 45.53 | 44.39 | 45.00 | 195,274 | -0.29(-0.64%) |
Aug 06, 2015 | 46.47 | 46.79 | 45.02 | 45.29 | 263,768 | -0.95(-2.06%) |
Aug 05, 2015 | 47.04 | 47.64 | 45.70 | 46.24 | 239,494 | -0.70(-1.49%) |
Aug 04, 2015 | 46.30 | 47.53 | 46.14 | 46.94 | 201,581 | +0.80(+1.73%) |
Aug 03, 2015 | 46.86 | 47.17 | 45.57 | 46.14 | 229,799 | -0.82(-1.74%) |
Jul 31, 2015 | 46.36 | 47.64 | 46.36 | 46.96 | 183,694 | +0.71(+1.53%) |
Jul 30, 2015 | 45.46 | 46.37 | 45.19 | 46.25 | 155,492 | +0.60(+1.32%) |
Jul 29, 2015 | 45.64 | 45.99 | 44.89 | 45.65 | 213,058 | -0.14(-0.32%) |
Jul 28, 2015 | 46.35 | 46.35 | 44.83 | 45.79 | 264,006 | -0.41(-0.88%) |
Jul 27, 2015 | 45.67 | 46.73 | 45.25 | 46.20 | 191,220 | +0.07(+0.15%) |
Jul 24, 2015 | 47.04 | 47.16 | 45.68 | 46.13 | 221,664 | -0.99(-2.09%) |
Jul 23, 2015 | 48.51 | 48.51 | 46.31 | 47.12 | 278,244 | -1.23(-2.53%) |
Jul 22, 2015 | 45.79 | 48.79 | 45.79 | 48.35 | 572,166 | +2.20(+4.76%) |
Jul 21, 2015 | 46.17 | 46.78 | 45.55 | 46.15 | 396,754 | -0.14(-0.31%) |
Jul 20, 2015 | 45.91 | 46.35 | 45.49 | 46.30 | 445,928 | +0.64(+1.40%) |
Jul 17, 2015 | 45.44 | 46.01 | 45.24 | 45.66 | 445,576 | +0.42(+0.92%) |
Jul 16, 2015 | 45.05 | 45.30 | 44.50 | 45.24 | 390,985 | +0.42(+0.93%) |
Jul 15, 2015 | 44.53 | 44.83 | 44.13 | 44.82 | 289,605 | +0.25(+0.55%) |
Jul 14, 2015 | 44.82 | 45.06 | 44.04 | 44.58 | 241,006 | -0.10(-0.23%) |
Jul 13, 2015 | 44.42 | 45.14 | 43.83 | 44.68 | 253,907 | +0.57(+1.29%) |
Jul 10, 2015 | 43.14 | 44.27 | 42.67 | 44.11 | 265,699 | +1.49(+3.49%) |
Jul 09, 2015 | 43.85 | 44.15 | 42.57 | 42.62 | 256,381 | -0.73(-1.68%) |
Jul 08, 2015 | 42.83 | 43.80 | 42.57 | 43.35 | 394,267 | +0.06(+0.14%) |
Jul 07, 2015 | 44.10 | 44.59 | 42.52 | 43.29 | 352,875 | -0.70(-1.60%) |
Jul 06, 2015 | 43.73 | 44.36 | 42.78 | 44.00 | 638,647 | +0.15(+0.35%) |
Jul 02, 2015 | 45.01 | 43.84 | 43.84 | 43.84 | 262,125 | -0.97(-2.16%) |