Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.60 | 42.16 | 40.94 | 42.13 | 827,939 | +0.73(+1.75%) |
Sep 29, 2015 | 41.22 | 42.41 | 41.14 | 41.40 | 1,004,674 | +0.40(+0.98%) |
Sep 28, 2015 | 41.92 | 41.92 | 40.82 | 41.00 | 604,674 | -1.58(-3.71%) |
Sep 25, 2015 | 43.13 | 43.41 | 42.33 | 42.58 | 681,224 | -1.29(-2.93%) |
Sep 24, 2015 | 42.63 | 43.96 | 42.32 | 43.86 | 1,076,879 | +2.12(+5.07%) |
Sep 23, 2015 | 41.55 | 42.20 | 41.37 | 41.75 | 861,921 | +0.64(+1.56%) |
Sep 22, 2015 | 41.09 | 41.79 | 40.83 | 41.11 | 835,113 | -0.98(-2.33%) |
Sep 21, 2015 | 42.25 | 42.86 | 41.87 | 42.09 | 669,853 | -0.58(-1.36%) |
Sep 18, 2015 | 43.73 | 44.61 | 41.97 | 42.67 | 1,899,894 | -0.33(-0.77%) |
Sep 17, 2015 | 42.40 | 43.56 | 41.79 | 43.00 | 1,054,012 | +0.67(+1.58%) |
Sep 16, 2015 | 40.76 | 42.53 | 40.60 | 42.33 | 1,021,664 | +2.45(+6.15%) |
Sep 15, 2015 | 39.68 | 40.67 | 39.68 | 39.88 | 730,185 | +0.04(+0.09%) |
Sep 14, 2015 | 39.38 | 40.74 | 38.97 | 39.84 | 896,459 | +0.36(+0.90%) |
Sep 11, 2015 | 39.27 | 39.81 | 37.67 | 39.48 | 1,093,777 | -0.04(-0.09%) |
Sep 10, 2015 | 40.13 | 40.73 | 39.30 | 39.52 | 1,012,507 | -0.30(-0.76%) |
Sep 09, 2015 | 39.50 | 40.21 | 39.50 | 39.82 | 1,213,817 | -0.40(-1.00%) |
Sep 08, 2015 | 40.92 | 41.05 | 39.59 | 40.22 | 1,242,836 | -0.70(-1.70%) |
Sep 04, 2015 | 41.03 | 40.92 | 40.92 | 40.92 | 1,033,763 | -0.37(-0.91%) |
Sep 03, 2015 | 42.16 | 43.73 | 41.28 | 41.29 | 1,071,665 | -1.26(-2.96%) |
Sep 02, 2015 | 42.20 | 43.10 | 41.68 | 42.55 | 829,042 | +0.23(+0.55%) |
Sep 01, 2015 | 43.33 | 43.86 | 42.12 | 42.32 | 1,026,276 | -0.62(-1.45%) |
Aug 31, 2015 | 43.01 | 43.57 | 42.22 | 42.95 | 1,112,246 | -0.73(-1.68%) |
Aug 28, 2015 | 42.98 | 44.66 | 42.98 | 43.68 | 982,631 | +0.82(+1.92%) |
Aug 27, 2015 | 42.71 | 43.73 | 41.67 | 42.86 | 1,700,507 | +0.60(+1.42%) |
Aug 26, 2015 | 43.15 | 43.48 | 41.16 | 42.26 | 1,295,692 | -1.42(-3.25%) |
Aug 25, 2015 | 45.87 | 46.34 | 43.15 | 43.68 | 1,086,787 | -1.45(-3.22%) |
Aug 24, 2015 | 48.07 | 49.84 | 44.90 | 45.13 | 1,338,097 | -3.92(-7.99%) |
Aug 21, 2015 | 50.73 | 51.59 | 48.64 | 49.05 | 932,561 | -1.41(-2.79%) |
Aug 20, 2015 | 51.13 | 51.57 | 50.30 | 50.46 | 967,523 | +0.94(+1.89%) |
Aug 19, 2015 | 48.82 | 50.27 | 48.75 | 49.52 | 550,762 | +0.80(+1.65%) |
Aug 18, 2015 | 48.40 | 49.14 | 48.01 | 48.72 | 703,651 | -0.58(-1.18%) |
Aug 17, 2015 | 47.91 | 49.52 | 47.91 | 49.30 | 775,486 | +1.90(+4.01%) |
Aug 14, 2015 | 47.76 | 48.42 | 46.53 | 47.40 | 446,761 | +0.10(+0.21%) |
Aug 13, 2015 | 47.85 | 48.63 | 46.95 | 47.30 | 865,430 | -1.47(-3.02%) |
Aug 12, 2015 | 48.95 | 48.95 | 47.48 | 48.77 | 1,210,318 | +1.73(+3.68%) |
Aug 11, 2015 | 47.03 | 47.19 | 45.35 | 47.04 | 1,055,487 | +0.57(+1.23%) |
Aug 10, 2015 | 45.06 | 46.55 | 44.56 | 46.47 | 791,068 | +1.69(+3.77%) |
Aug 07, 2015 | 43.94 | 46.13 | 43.94 | 44.78 | 1,049,585 | +0.91(+2.07%) |
Aug 06, 2015 | 44.89 | 45.41 | 43.47 | 43.87 | 1,137,603 | +0.12(+0.29%) |
Aug 05, 2015 | 44.89 | 45.11 | 43.67 | 43.75 | 896,325 | -0.56(-1.27%) |
Aug 04, 2015 | 44.24 | 44.28 | 43.85 | 44.31 | 667,337 | +0.15(+0.34%) |
Aug 03, 2015 | 44.92 | 44.99 | 43.80 | 44.16 | 540,579 | -0.84(-1.86%) |
Jul 31, 2015 | 45.47 | 45.55 | 44.58 | 45.00 | 612,186 | +0.56(+1.27%) |
Jul 30, 2015 | 45.00 | 45.51 | 43.86 | 44.44 | 657,017 | -1.14(-2.51%) |
Jul 29, 2015 | 44.96 | 46.09 | 44.67 | 45.58 | 659,946 | +0.47(+1.05%) |
Jul 28, 2015 | 45.29 | 45.78 | 44.82 | 45.11 | 812,768 | +0.32(+0.72%) |
Jul 27, 2015 | 46.42 | 46.65 | 44.37 | 44.78 | 1,198,059 | -0.87(-1.92%) |
Jul 24, 2015 | 43.07 | 45.92 | 43.07 | 45.66 | 1,449,281 | +1.80(+4.11%) |
Jul 23, 2015 | 46.12 | 46.32 | 43.43 | 43.86 | 1,071,330 | -1.65(-3.63%) |
Jul 22, 2015 | 44.73 | 46.15 | 44.21 | 45.51 | 859,691 | -0.28(-0.60%) |
Jul 21, 2015 | 46.06 | 47.33 | 45.35 | 45.78 | 882,184 | +0.07(+0.16%) |
Jul 20, 2015 | 48.09 | 48.52 | 45.46 | 45.71 | 1,831,225 | -5.02(-9.90%) |
Jul 17, 2015 | 52.39 | 52.49 | 50.65 | 50.74 | 1,303,234 | -1.89(-3.60%) |
Jul 16, 2015 | 52.88 | 53.17 | 52.29 | 52.63 | 761,286 | -0.23(-0.44%) |
Jul 15, 2015 | 53.45 | 53.77 | 52.75 | 52.86 | 725,018 | -1.34(-2.47%) |
Jul 14, 2015 | 54.77 | 55.20 | 54.07 | 54.20 | 435,340 | -0.69(-1.25%) |
Jul 13, 2015 | 54.04 | 55.00 | 53.50 | 54.89 | 595,164 | +0.59(+1.08%) |
Jul 10, 2015 | 55.65 | 55.82 | 53.70 | 54.30 | 638,799 | -0.99(-1.79%) |
Jul 09, 2015 | 55.68 | 56.02 | 54.77 | 55.29 | 452,069 | +0.17(+0.30%) |
Jul 08, 2015 | 55.32 | 55.99 | 54.89 | 55.12 | 479,390 | +0.12(+0.22%) |
Jul 07, 2015 | 55.71 | 56.00 | 54.33 | 55.00 | 1,095,034 | -1.60(-2.83%) |
Jul 06, 2015 | 55.77 | 57.11 | 55.17 | 56.60 | 677,932 | +0.99(+1.77%) |
Jul 02, 2015 | 54.49 | 55.62 | 55.62 | 55.62 | 427,578 | +1.13(+2.08%) |