Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.24 | 34.58 | 33.87 | 34.22 | 69,338 | +0.37(+1.10%) |
Sep 29, 2015 | 35.06 | 35.06 | 33.74 | 33.84 | 104,015 | -1.15(-3.28%) |
Sep 28, 2015 | 36.31 | 36.34 | 34.67 | 34.99 | 104,319 | -1.53(-4.18%) |
Sep 25, 2015 | 37.58 | 37.58 | 36.39 | 36.52 | 87,103 | -0.70(-1.89%) |
Sep 24, 2015 | 37.43 | 37.50 | 37.11 | 37.22 | 144,528 | -0.39(-1.02%) |
Sep 23, 2015 | 37.73 | 37.88 | 37.57 | 37.61 | 145,537 | -0.12(-0.31%) |
Sep 22, 2015 | 37.73 | 37.87 | 37.70 | 37.73 | 103,726 | -0.43(-1.12%) |
Sep 21, 2015 | 38.13 | 38.50 | 37.79 | 38.15 | 122,567 | +0.24(+0.63%) |
Sep 18, 2015 | 38.36 | 38.42 | 37.79 | 37.91 | 78,599 | -1.02(-2.63%) |
Sep 17, 2015 | 38.45 | 39.80 | 38.07 | 38.94 | 93,262 | +0.53(+1.38%) |
Sep 16, 2015 | 37.89 | 38.47 | 37.89 | 38.41 | 28,544 | +0.47(+1.23%) |
Sep 15, 2015 | 38.19 | 38.19 | 37.72 | 37.94 | 58,919 | +0.10(+0.27%) |
Sep 14, 2015 | 38.23 | 38.23 | 37.70 | 37.84 | 34,703 | -0.44(-1.14%) |
Sep 11, 2015 | 37.79 | 38.45 | 37.79 | 38.28 | 40,623 | +0.43(+1.13%) |
Sep 10, 2015 | 37.91 | 38.49 | 37.74 | 37.85 | 83,095 | -0.63(-1.64%) |
Sep 09, 2015 | 40.04 | 40.44 | 38.37 | 38.48 | 56,698 | -1.16(-2.93%) |
Sep 08, 2015 | 39.36 | 39.71 | 39.36 | 39.64 | 42,886 | +0.62(+1.60%) |
Sep 04, 2015 | 38.85 | 39.02 | 39.02 | 39.02 | 70,312 | -0.31(-0.79%) |
Sep 03, 2015 | 38.94 | 39.51 | 38.94 | 39.33 | 82,115 | +0.33(+0.86%) |
Sep 02, 2015 | 39.26 | 39.26 | 38.29 | 39.00 | 75,684 | +0.35(+0.90%) |
Sep 01, 2015 | 38.82 | 39.13 | 38.07 | 38.65 | 125,537 | -0.75(-1.90%) |
Aug 31, 2015 | 40.05 | 40.17 | 39.17 | 39.40 | 62,794 | -0.84(-2.08%) |
Aug 28, 2015 | 39.48 | 40.37 | 39.48 | 40.23 | 58,729 | +0.48(+1.21%) |
Aug 27, 2015 | 39.54 | 40.08 | 39.07 | 39.75 | 89,633 | +0.59(+1.50%) |
Aug 26, 2015 | 39.47 | 39.53 | 38.08 | 39.16 | 82,543 | +0.47(+1.20%) |
Aug 25, 2015 | 39.90 | 39.90 | 38.43 | 38.70 | 160,428 | -0.06(-0.15%) |
Aug 24, 2015 | 39.11 | 40.31 | 37.41 | 38.76 | 157,089 | -2.08(-5.09%) |
Aug 21, 2015 | 41.70 | 42.25 | 40.71 | 40.84 | 124,709 | -1.61(-3.78%) |
Aug 20, 2015 | 44.17 | 44.20 | 42.44 | 42.44 | 59,877 | -2.07(-4.65%) |
Aug 19, 2015 | 44.85 | 44.85 | 44.22 | 44.51 | 43,597 | -0.56(-1.24%) |
Aug 18, 2015 | 44.84 | 45.15 | 44.69 | 45.07 | 39,372 | +0.17(+0.39%) |
Aug 17, 2015 | 44.44 | 45.00 | 44.26 | 44.90 | 49,112 | +0.22(+0.49%) |
Aug 14, 2015 | 44.41 | 44.75 | 44.22 | 44.68 | 47,895 | +0.19(+0.42%) |
Aug 13, 2015 | 44.62 | 45.09 | 44.38 | 44.49 | 54,796 | -0.21(-0.47%) |
Aug 12, 2015 | 44.65 | 45.02 | 44.30 | 44.70 | 80,204 | -0.07(-0.15%) |
Aug 11, 2015 | 44.97 | 45.52 | 44.62 | 44.77 | 94,282 | -0.55(-1.20%) |
Aug 10, 2015 | 44.44 | 45.68 | 44.44 | 45.31 | 91,433 | +0.81(+1.83%) |
Aug 07, 2015 | 44.69 | 45.00 | 44.15 | 44.50 | 73,957 | -0.41(-0.92%) |
Aug 06, 2015 | 45.96 | 46.15 | 44.15 | 44.91 | 84,497 | -0.76(-1.65%) |
Aug 05, 2015 | 46.37 | 46.55 | 45.32 | 45.67 | 91,909 | -0.69(-1.49%) |
Aug 04, 2015 | 45.92 | 46.62 | 45.92 | 46.36 | 34,929 | +0.48(+1.05%) |
Aug 03, 2015 | 46.11 | 46.24 | 45.63 | 45.88 | 60,830 | -0.16(-0.35%) |
Jul 31, 2015 | 45.97 | 46.69 | 45.88 | 46.04 | 46,501 | -0.29(-0.63%) |
Jul 30, 2015 | 46.61 | 46.94 | 46.08 | 46.33 | 56,698 | -0.43(-0.92%) |
Jul 29, 2015 | 46.48 | 47.28 | 46.45 | 46.76 | 108,504 | +0.22(+0.47%) |
Jul 28, 2015 | 46.22 | 46.80 | 45.88 | 46.54 | 40,115 | +0.22(+0.47%) |
Jul 27, 2015 | 46.51 | 46.89 | 46.19 | 46.32 | 156,148 | -0.42(-0.90%) |
Jul 24, 2015 | 46.96 | 47.42 | 46.47 | 46.74 | 55,612 | -0.28(-0.60%) |
Jul 23, 2015 | 48.15 | 48.29 | 46.90 | 47.03 | 43,998 | -0.94(-1.95%) |
Jul 22, 2015 | 47.98 | 48.21 | 47.72 | 47.97 | 40,277 | +0.15(+0.32%) |
Jul 21, 2015 | 48.15 | 48.45 | 47.25 | 47.81 | 41,143 | -0.34(-0.71%) |
Jul 20, 2015 | 48.52 | 48.52 | 47.76 | 48.15 | 67,718 | -0.44(-0.90%) |
Jul 17, 2015 | 49.04 | 49.05 | 48.22 | 48.59 | 48,071 | -0.52(-1.05%) |
Jul 16, 2015 | 49.14 | 49.27 | 49.01 | 49.11 | 32,585 | +0.29(+0.60%) |
Jul 15, 2015 | 48.74 | 48.93 | 48.55 | 48.82 | 53,946 | -0.07(-0.15%) |
Jul 14, 2015 | 48.77 | 49.19 | 48.64 | 48.89 | 46,843 | +0.02(+0.04%) |
Jul 13, 2015 | 48.23 | 48.88 | 48.19 | 48.87 | 41,152 | +0.83(+1.72%) |
Jul 10, 2015 | 47.60 | 48.16 | 47.46 | 48.04 | 69,052 | +0.76(+1.61%) |
Jul 09, 2015 | 47.38 | 47.50 | 47.03 | 47.28 | 97,808 | +0.31(+0.67%) |
Jul 08, 2015 | 47.28 | 47.35 | 46.72 | 46.96 | 77,111 | -0.56(-1.18%) |
Jul 07, 2015 | 47.30 | 47.78 | 46.76 | 47.52 | 86,793 | +0.23(+0.49%) |
Jul 06, 2015 | 47.04 | 47.45 | 46.92 | 47.29 | 116,493 | -0.34(-0.72%) |
Jul 02, 2015 | 46.63 | 47.63 | 47.63 | 47.63 | 110,078 | +1.21(+2.60%) |