Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 34.72 | 35.23 | 34.44 | 34.96 | 246,381 | +0.50(+1.45%) |
Sep 29, 2015 | 35.02 | 35.02 | 33.99 | 34.46 | 168,973 | -0.45(-1.28%) |
Sep 28, 2015 | 36.11 | 36.25 | 34.80 | 34.91 | 192,928 | -1.43(-3.93%) |
Sep 25, 2015 | 36.70 | 36.83 | 36.08 | 36.33 | 148,105 | -0.07(-0.20%) |
Sep 24, 2015 | 36.12 | 36.61 | 35.31 | 36.41 | 191,284 | +0.15(+0.42%) |
Sep 23, 2015 | 37.71 | 37.74 | 36.08 | 36.25 | 174,735 | -1.29(-3.45%) |
Sep 22, 2015 | 38.57 | 38.57 | 37.19 | 37.55 | 172,165 | -1.40(-3.60%) |
Sep 21, 2015 | 39.33 | 39.79 | 38.71 | 38.95 | 147,494 | -0.14(-0.37%) |
Sep 18, 2015 | 39.11 | 39.38 | 38.70 | 39.09 | 385,326 | -0.46(-1.15%) |
Sep 17, 2015 | 39.49 | 39.98 | 39.19 | 39.55 | 224,812 | +0.02(+0.05%) |
Sep 16, 2015 | 38.96 | 39.84 | 38.84 | 39.53 | 113,587 | +0.47(+1.21%) |
Sep 15, 2015 | 38.49 | 39.28 | 38.31 | 39.06 | 123,499 | +0.64(+1.67%) |
Sep 14, 2015 | 39.32 | 39.32 | 38.18 | 38.41 | 88,183 | -0.88(-2.25%) |
Sep 11, 2015 | 39.41 | 39.58 | 38.85 | 39.30 | 117,890 | -0.39(-0.99%) |
Sep 10, 2015 | 39.60 | 40.12 | 39.18 | 39.69 | 185,326 | +0.10(+0.25%) |
Sep 09, 2015 | 40.36 | 40.36 | 39.55 | 39.59 | 215,164 | -0.39(-0.98%) |
Sep 08, 2015 | 40.15 | 40.29 | 39.55 | 39.98 | 148,382 | +0.54(+1.38%) |
Sep 04, 2015 | 39.35 | 39.44 | 39.44 | 39.44 | 215,009 | -0.35(-0.87%) |
Sep 03, 2015 | 39.77 | 40.15 | 39.32 | 39.79 | 147,022 | -0.12(-0.29%) |
Sep 02, 2015 | 40.85 | 40.85 | 39.58 | 39.90 | 246,108 | -0.58(-1.43%) |
Sep 01, 2015 | 41.58 | 42.23 | 40.32 | 40.48 | 235,263 | -1.86(-4.38%) |
Aug 31, 2015 | 41.73 | 42.56 | 41.13 | 42.34 | 150,510 | +0.35(+0.83%) |
Aug 28, 2015 | 40.61 | 42.26 | 40.20 | 41.99 | 233,278 | +1.41(+3.47%) |
Aug 27, 2015 | 40.61 | 41.56 | 39.94 | 40.58 | 344,386 | +0.37(+0.93%) |
Aug 26, 2015 | 39.66 | 40.25 | 39.11 | 40.21 | 187,639 | +1.19(+3.05%) |
Aug 25, 2015 | 40.92 | 40.92 | 38.94 | 39.02 | 306,649 | -0.74(-1.86%) |
Aug 24, 2015 | 38.91 | 41.33 | 38.90 | 39.75 | 404,439 | -2.03(-4.87%) |
Aug 21, 2015 | 42.17 | 42.62 | 41.67 | 41.79 | 375,868 | -1.17(-2.73%) |
Aug 20, 2015 | 43.94 | 43.94 | 42.95 | 42.96 | 174,676 | -1.29(-2.91%) |
Aug 19, 2015 | 44.84 | 44.84 | 44.03 | 44.25 | 193,534 | -0.81(-1.79%) |
Aug 18, 2015 | 45.44 | 45.73 | 44.98 | 45.06 | 161,587 | -0.63(-1.38%) |
Aug 17, 2015 | 45.61 | 45.94 | 45.03 | 45.69 | 73,343 | -0.04(-0.08%) |
Aug 14, 2015 | 45.02 | 46.03 | 45.00 | 45.73 | 113,287 | +0.64(+1.42%) |
Aug 13, 2015 | 45.22 | 45.52 | 44.78 | 45.09 | 128,374 | -0.26(-0.57%) |
Aug 12, 2015 | 44.61 | 45.57 | 44.27 | 45.34 | 127,147 | +0.49(+1.09%) |
Aug 11, 2015 | 45.03 | 45.36 | 44.57 | 44.86 | 138,368 | -0.92(-2.02%) |
Aug 10, 2015 | 44.86 | 45.85 | 44.74 | 45.78 | 167,323 | +1.08(+2.40%) |
Aug 07, 2015 | 44.64 | 45.22 | 44.27 | 44.70 | 167,949 | -0.12(-0.26%) |
Aug 06, 2015 | 44.38 | 45.00 | 44.38 | 44.82 | 304,045 | +0.62(+1.41%) |
Aug 05, 2015 | 44.61 | 44.81 | 43.87 | 44.20 | 139,629 | -0.09(-0.20%) |
Aug 04, 2015 | 44.86 | 45.13 | 44.03 | 44.29 | 235,571 | -0.04(-0.08%) |
Aug 03, 2015 | 45.17 | 45.49 | 44.17 | 44.32 | 481,308 | -0.71(-1.58%) |
Jul 31, 2015 | 46.22 | 47.07 | 44.83 | 45.03 | 338,656 | -0.91(-1.97%) |
Jul 30, 2015 | 45.70 | 46.19 | 45.41 | 45.94 | 130,313 | +0.10(+0.21%) |
Jul 29, 2015 | 45.29 | 46.19 | 45.17 | 45.84 | 282,954 | +0.76(+1.68%) |
Jul 28, 2015 | 44.84 | 45.36 | 44.54 | 45.09 | 134,711 | +0.44(+0.98%) |
Jul 27, 2015 | 44.93 | 44.94 | 44.48 | 44.65 | 302,685 | -0.63(-1.39%) |
Jul 24, 2015 | 46.69 | 46.81 | 45.20 | 45.28 | 323,439 | -1.55(-3.30%) |
Jul 23, 2015 | 47.13 | 47.58 | 46.68 | 46.83 | 323,052 | -0.34(-0.72%) |
Jul 22, 2015 | 47.23 | 47.47 | 46.95 | 47.17 | 123,153 | -0.12(-0.26%) |
Jul 21, 2015 | 47.69 | 47.93 | 47.07 | 47.29 | 210,168 | -0.46(-0.97%) |
Jul 20, 2015 | 48.11 | 48.51 | 47.65 | 47.75 | 124,399 | -0.42(-0.87%) |
Jul 17, 2015 | 48.58 | 48.58 | 47.90 | 48.17 | 154,641 | -0.56(-1.15%) |
Jul 16, 2015 | 48.78 | 49.59 | 48.38 | 48.73 | 195,928 | +0.28(+0.59%) |
Jul 15, 2015 | 48.68 | 48.97 | 47.89 | 48.44 | 281,497 | -0.33(-0.67%) |
Jul 14, 2015 | 48.74 | 48.97 | 48.59 | 48.77 | 152,781 | -0.11(-0.22%) |
Jul 13, 2015 | 48.75 | 48.94 | 48.36 | 48.88 | 204,246 | +0.45(+0.94%) |
Jul 10, 2015 | 48.91 | 48.91 | 48.11 | 48.43 | 226,024 | +0.03(+0.06%) |
Jul 09, 2015 | 47.81 | 49.05 | 47.61 | 48.40 | 303,889 | +1.14(+2.41%) |
Jul 08, 2015 | 47.99 | 48.28 | 46.78 | 47.26 | 170,444 | -1.13(-2.33%) |
Jul 07, 2015 | 49.20 | 49.20 | 47.74 | 48.39 | 161,427 | -0.65(-1.32%) |
Jul 06, 2015 | 49.74 | 50.01 | 48.66 | 49.04 | 112,160 | -0.97(-1.94%) |
Jul 02, 2015 | 50.84 | 50.01 | 50.01 | 50.01 | 81,816 | -0.60(-1.18%) |