Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 39.91 | 39.93 | 39.80 | 39.91 | 9,210 | +0.61(+1.56%) |
Sep 29, 2015 | 39.25 | 39.53 | 39.25 | 39.30 | 19,896 | -0.01(-0.03%) |
Sep 28, 2015 | 39.80 | 39.80 | 39.32 | 39.32 | 17,477 | -0.77(-1.92%) |
Sep 25, 2015 | 40.14 | 40.36 | 39.99 | 40.08 | 4,344 | +0.19(+0.48%) |
Sep 24, 2015 | 39.63 | 39.93 | 39.50 | 39.89 | 15,539 | +0.01(+0.01%) |
Sep 23, 2015 | 40.01 | 40.04 | 39.83 | 39.89 | 10,471 | -0.08(-0.20%) |
Sep 22, 2015 | 39.95 | 40.00 | 39.87 | 39.97 | 9,850 | -0.76(-1.87%) |
Sep 21, 2015 | 40.83 | 40.87 | 40.65 | 40.73 | 26,731 | -0.10(-0.25%) |
Sep 18, 2015 | 40.97 | 41.12 | 40.83 | 40.83 | 6,444 | -0.86(-2.05%) |
Sep 17, 2015 | 41.25 | 41.69 | 41.21 | 41.69 | 2,648 | +0.40(+0.96%) |
Sep 16, 2015 | 40.99 | 41.29 | 40.99 | 41.29 | 1,296 | +0.53(+1.30%) |
Sep 15, 2015 | 40.48 | 40.81 | 40.40 | 40.76 | 36,594 | +0.34(+0.85%) |
Sep 14, 2015 | 40.51 | 40.51 | 40.35 | 40.42 | 4,679 | -0.18(-0.45%) |
Sep 11, 2015 | 40.40 | 40.62 | 40.38 | 40.60 | 10,982 | -0.17(-0.42%) |
Sep 10, 2015 | 40.64 | 40.77 | 40.51 | 40.77 | 3,243 | -0.00(-0.01%) |
Sep 09, 2015 | 41.33 | 41.33 | 40.61 | 40.77 | 7,315 | -0.04(-0.09%) |
Sep 08, 2015 | 40.68 | 40.82 | 40.55 | 40.81 | 6,780 | +0.94(+2.36%) |
Sep 04, 2015 | 39.87 | 39.87 | 39.87 | 39.87 | 4,164 | -0.50(-1.25%) |
Sep 03, 2015 | 40.37 | 40.71 | 40.34 | 40.37 | 5,129 | +0.16(+0.40%) |
Sep 02, 2015 | 40.01 | 40.21 | 39.81 | 40.21 | 4,499 | +0.18(+0.45%) |
Sep 01, 2015 | 40.58 | 40.58 | 39.86 | 40.03 | 29,359 | -1.09(-2.65%) |
Aug 31, 2015 | 40.78 | 41.12 | 40.69 | 41.12 | 40,894 | +0.08(+0.19%) |
Aug 28, 2015 | 40.73 | 41.17 | 40.73 | 41.05 | 3,447 | +0.10(+0.25%) |
Aug 27, 2015 | 40.91 | 41.20 | 40.79 | 40.94 | 20,115 | +0.50(+1.23%) |
Aug 26, 2015 | 40.76 | 40.76 | 39.64 | 40.44 | 5,275 | +0.73(+1.85%) |
Aug 25, 2015 | 39.70 | 41.06 | 39.66 | 39.71 | 13,010 | +0.40(+1.03%) |
Aug 24, 2015 | 40.89 | 40.89 | 38.65 | 39.31 | 76,119 | -1.83(-4.45%) |
Aug 21, 2015 | 41.90 | 41.90 | 41.14 | 41.14 | 25,658 | -0.79(-1.88%) |
Aug 20, 2015 | 42.28 | 42.28 | 41.90 | 41.92 | 14,852 | -0.55(-1.30%) |
Aug 19, 2015 | 42.51 | 42.61 | 42.27 | 42.47 | 5,696 | -0.34(-0.79%) |
Aug 18, 2015 | 42.99 | 42.99 | 42.81 | 42.81 | 4,922 | -0.18(-0.41%) |
Aug 17, 2015 | 42.90 | 42.99 | 42.90 | 42.99 | 11,026 | -0.12(-0.27%) |
Aug 14, 2015 | 43.05 | 43.10 | 42.99 | 43.10 | 3,597 | +0.09(+0.22%) |
Aug 13, 2015 | 43.29 | 43.29 | 43.00 | 43.01 | 14,249 | -0.29(-0.68%) |
Aug 12, 2015 | 42.88 | 43.32 | 42.88 | 43.31 | 8,370 | +0.00(+0.01%) |
Aug 11, 2015 | 43.12 | 43.30 | 42.95 | 43.30 | 159,935 | -0.24(-0.54%) |
Aug 10, 2015 | 43.39 | 43.57 | 43.37 | 43.54 | 4,741 | +0.48(+1.12%) |
Aug 07, 2015 | 43.04 | 43.05 | 42.95 | 43.05 | 3,301 | -0.15(-0.34%) |
Aug 06, 2015 | 43.20 | 43.23 | 43.14 | 43.20 | 5,239 | -0.13(-0.31%) |
Aug 05, 2015 | 43.42 | 43.53 | 43.33 | 43.33 | 3,874 | +0.09(+0.20%) |
Aug 04, 2015 | 43.25 | 43.52 | 43.25 | 43.25 | 7,329 | +0.07(+0.16%) |
Aug 03, 2015 | 43.33 | 43.37 | 43.06 | 43.18 | 10,965 | -0.15(-0.36%) |
Jul 31, 2015 | 43.70 | 43.70 | 43.33 | 43.33 | 5,288 | +0.13(+0.31%) |
Jul 30, 2015 | 43.08 | 43.20 | 43.08 | 43.20 | 7,034 | -0.07(-0.17%) |
Jul 29, 2015 | 42.90 | 43.33 | 42.90 | 43.27 | 55,756 | +0.40(+0.93%) |
Jul 28, 2015 | 42.77 | 42.92 | 42.49 | 42.88 | 3,950 | +0.56(+1.31%) |
Jul 27, 2015 | 42.56 | 42.56 | 42.32 | 42.32 | 31,529 | -0.34(-0.80%) |
Jul 24, 2015 | 42.78 | 42.94 | 42.66 | 42.66 | 6,622 | -0.41(-0.95%) |
Jul 23, 2015 | 43.48 | 43.48 | 43.07 | 43.07 | 2,849 | -0.40(-0.93%) |
Jul 22, 2015 | 43.39 | 43.63 | 43.39 | 43.48 | 22,099 | -0.13(-0.29%) |
Jul 21, 2015 | 43.99 | 43.99 | 43.60 | 43.60 | 4,524 | -0.12(-0.28%) |
Jul 20, 2015 | 43.78 | 43.81 | 43.72 | 43.72 | 5,458 | -0.06(-0.14%) |
Jul 17, 2015 | 43.94 | 43.94 | 43.78 | 43.78 | 2,207 | -0.25(-0.57%) |
Jul 16, 2015 | 44.02 | 44.08 | 43.94 | 44.04 | 6,706 | +0.39(+0.89%) |
Jul 15, 2015 | 43.72 | 43.84 | 43.58 | 43.65 | 7,669 | -0.22(-0.51%) |
Jul 14, 2015 | 43.79 | 43.87 | 43.70 | 43.87 | 8,540 | +0.20(+0.46%) |
Jul 13, 2015 | 43.75 | 43.75 | 43.59 | 43.67 | 6,859 | +0.18(+0.42%) |
Jul 10, 2015 | 43.34 | 43.49 | 43.28 | 43.49 | 14,658 | +0.99(+2.33%) |
Jul 09, 2015 | 43.00 | 43.00 | 42.50 | 42.50 | 16,102 | +0.19(+0.45%) |
Jul 08, 2015 | 42.51 | 42.53 | 42.27 | 42.31 | 8,798 | -0.55(-1.28%) |
Jul 07, 2015 | 42.63 | 42.86 | 42.14 | 42.86 | 13,220 | -0.01(-0.01%) |
Jul 06, 2015 | 43.13 | 43.13 | 42.80 | 42.86 | 16,382 | -0.71(-1.62%) |
Jul 02, 2015 | 43.50 | 43.57 | 43.57 | 43.57 | 7,436 | +0.21(+0.48%) |