Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.51 | 41.95 | 40.91 | 41.87 | 241,728 | +0.82(+1.99%) |
Sep 29, 2015 | 40.93 | 41.38 | 40.38 | 41.05 | 362,013 | +0.05(+0.12%) |
Sep 28, 2015 | 42.07 | 42.16 | 40.83 | 41.00 | 266,412 | -1.03(-2.45%) |
Sep 25, 2015 | 42.89 | 43.32 | 41.99 | 42.03 | 276,705 | -0.69(-1.62%) |
Sep 24, 2015 | 43.41 | 43.79 | 41.72 | 42.73 | 502,891 | -1.03(-2.36%) |
Sep 23, 2015 | 43.63 | 44.09 | 43.29 | 43.76 | 132,642 | +0.04(+0.09%) |
Sep 22, 2015 | 43.30 | 43.94 | 43.10 | 43.72 | 339,186 | +0.16(+0.36%) |
Sep 21, 2015 | 43.33 | 43.68 | 42.65 | 43.56 | 231,064 | +0.56(+1.31%) |
Sep 18, 2015 | 43.83 | 44.51 | 42.82 | 43.00 | 404,412 | -1.33(-3.01%) |
Sep 17, 2015 | 43.59 | 45.20 | 43.51 | 44.33 | 253,928 | +0.46(+1.04%) |
Sep 16, 2015 | 43.82 | 44.46 | 43.32 | 43.87 | 299,062 | +0.90(+2.11%) |
Sep 15, 2015 | 43.00 | 43.49 | 42.38 | 42.97 | 175,148 | -0.12(-0.27%) |
Sep 14, 2015 | 43.81 | 43.81 | 42.97 | 43.09 | 143,817 | -0.58(-1.34%) |
Sep 11, 2015 | 43.73 | 43.89 | 42.89 | 43.67 | 146,646 | -0.16(-0.36%) |
Sep 10, 2015 | 44.17 | 44.57 | 43.70 | 43.82 | 267,078 | -0.39(-0.88%) |
Sep 09, 2015 | 44.84 | 44.84 | 44.09 | 44.21 | 210,012 | -0.34(-0.76%) |
Sep 08, 2015 | 44.00 | 44.69 | 43.35 | 44.55 | 343,597 | +1.15(+2.65%) |
Sep 04, 2015 | 42.58 | 43.41 | 43.41 | 43.41 | 244,909 | +0.27(+0.63%) |
Sep 03, 2015 | 42.77 | 43.64 | 42.75 | 43.13 | 280,133 | +0.53(+1.23%) |
Sep 02, 2015 | 42.06 | 42.66 | 41.66 | 42.61 | 275,825 | +0.56(+1.34%) |
Sep 01, 2015 | 41.64 | 42.75 | 41.60 | 42.04 | 266,846 | +0.21(+0.51%) |
Aug 31, 2015 | 42.98 | 43.27 | 41.72 | 41.83 | 229,822 | -1.24(-2.87%) |
Aug 28, 2015 | 43.22 | 43.25 | 42.62 | 43.07 | 266,907 | -0.13(-0.29%) |
Aug 27, 2015 | 43.06 | 43.49 | 42.69 | 43.19 | 348,077 | +0.32(+0.75%) |
Aug 26, 2015 | 43.36 | 43.36 | 41.75 | 42.87 | 425,776 | +0.51(+1.19%) |
Aug 25, 2015 | 42.99 | 43.68 | 41.86 | 42.37 | 376,711 | -0.37(-0.87%) |
Aug 24, 2015 | 41.63 | 43.53 | 40.23 | 42.73 | 558,368 | -0.77(-1.77%) |
Aug 21, 2015 | 43.88 | 44.30 | 43.36 | 43.50 | 359,787 | -1.00(-2.25%) |
Aug 20, 2015 | 45.31 | 45.62 | 44.46 | 44.51 | 264,497 | -0.95(-2.10%) |
Aug 19, 2015 | 45.00 | 45.93 | 44.93 | 45.46 | 218,223 | +0.32(+0.71%) |
Aug 18, 2015 | 45.72 | 46.31 | 44.81 | 45.14 | 279,933 | -0.21(-0.47%) |
Aug 17, 2015 | 45.00 | 45.55 | 44.75 | 45.35 | 254,928 | +0.42(+0.93%) |
Aug 14, 2015 | 44.88 | 45.56 | 44.86 | 44.93 | 310,770 | -0.12(-0.26%) |
Aug 13, 2015 | 45.95 | 46.02 | 44.84 | 45.05 | 438,042 | -0.78(-1.70%) |
Aug 12, 2015 | 44.78 | 46.12 | 44.78 | 45.83 | 535,287 | +0.70(+1.55%) |
Aug 11, 2015 | 46.01 | 46.46 | 44.93 | 45.13 | 582,115 | -1.00(-2.17%) |
Aug 10, 2015 | 47.19 | 47.88 | 45.97 | 46.13 | 460,529 | -1.47(-3.09%) |
Aug 07, 2015 | 47.60 | 48.08 | 46.97 | 47.60 | 587,873 | -0.03(-0.06%) |
Aug 06, 2015 | 50.34 | 50.78 | 47.40 | 47.63 | 756,550 | -2.41(-4.82%) |
Aug 05, 2015 | 49.62 | 50.51 | 49.28 | 50.04 | 663,515 | -0.39(-0.77%) |
Aug 04, 2015 | 49.82 | 50.96 | 49.82 | 50.43 | 318,576 | +0.41(+0.82%) |
Aug 03, 2015 | 50.33 | 50.68 | 49.73 | 50.02 | 246,239 | -0.15(-0.29%) |
Jul 31, 2015 | 50.21 | 50.56 | 49.70 | 50.17 | 353,724 | +0.03(+0.06%) |
Jul 30, 2015 | 49.38 | 50.65 | 49.11 | 50.14 | 435,433 | +0.44(+0.88%) |
Jul 29, 2015 | 48.56 | 50.09 | 48.56 | 49.70 | 541,472 | +0.77(+1.57%) |
Jul 28, 2015 | 49.06 | 49.06 | 47.99 | 48.93 | 335,315 | +0.15(+0.30%) |
Jul 27, 2015 | 48.70 | 49.83 | 48.36 | 48.79 | 462,253 | +0.24(+0.50%) |
Jul 24, 2015 | 46.72 | 49.80 | 46.01 | 48.54 | 1,175,637 | +0.09(+0.18%) |
Jul 23, 2015 | 48.99 | 49.31 | 48.13 | 48.46 | 858,577 | -0.54(-1.09%) |
Jul 22, 2015 | 48.36 | 49.02 | 47.92 | 48.99 | 526,015 | +0.72(+1.49%) |
Jul 21, 2015 | 48.13 | 48.48 | 47.62 | 48.27 | 303,520 | +0.33(+0.69%) |
Jul 20, 2015 | 47.39 | 48.49 | 47.09 | 47.94 | 431,438 | +0.77(+1.63%) |
Jul 17, 2015 | 47.55 | 47.90 | 47.02 | 47.17 | 273,202 | -0.51(-1.06%) |
Jul 16, 2015 | 47.77 | 48.09 | 47.21 | 47.68 | 381,542 | -0.23(-0.49%) |
Jul 15, 2015 | 48.51 | 48.51 | 47.51 | 47.91 | 348,250 | -0.22(-0.46%) |
Jul 14, 2015 | 48.44 | 48.66 | 47.98 | 48.13 | 303,995 | -0.23(-0.48%) |
Jul 13, 2015 | 48.63 | 48.88 | 48.04 | 48.37 | 302,145 | +0.20(+0.42%) |
Jul 10, 2015 | 49.43 | 49.43 | 47.78 | 48.16 | 505,654 | -1.17(-2.37%) |
Jul 09, 2015 | 48.81 | 49.37 | 48.20 | 49.33 | 374,111 | +0.96(+1.99%) |
Jul 08, 2015 | 47.94 | 49.03 | 47.80 | 48.37 | 469,746 | +0.08(+0.16%) |
Jul 07, 2015 | 47.38 | 48.46 | 47.08 | 48.29 | 320,363 | +0.84(+1.76%) |
Jul 06, 2015 | 46.68 | 47.58 | 46.38 | 47.45 | 181,883 | +0.23(+0.49%) |
Jul 02, 2015 | 47.36 | 47.22 | 47.22 | 47.22 | 164,746 | -0.08(-0.16%) |