Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 39.80 | 40.47 | 38.78 | 39.68 | 632,254 | +0.11(+0.28%) |
Sep 29, 2015 | 41.00 | 41.99 | 38.55 | 39.57 | 554,510 | -1.26(-3.09%) |
Sep 28, 2015 | 43.88 | 44.37 | 39.40 | 40.83 | 743,556 | -3.59(-8.08%) |
Sep 25, 2015 | 44.71 | 44.89 | 43.49 | 44.42 | 624,423 | +0.26(+0.59%) |
Sep 24, 2015 | 43.84 | 44.27 | 42.80 | 44.16 | 302,325 | -0.11(-0.25%) |
Sep 23, 2015 | 44.53 | 45.84 | 43.95 | 44.27 | 244,337 | +0.21(+0.48%) |
Sep 22, 2015 | 44.17 | 45.13 | 43.56 | 44.06 | 363,312 | -0.92(-2.05%) |
Sep 21, 2015 | 47.46 | 47.67 | 44.10 | 44.98 | 492,394 | -1.97(-4.20%) |
Sep 18, 2015 | 48.13 | 48.65 | 46.86 | 46.95 | 894,491 | -1.83(-3.75%) |
Sep 17, 2015 | 46.90 | 49.47 | 46.90 | 48.78 | 323,173 | +1.74(+3.70%) |
Sep 16, 2015 | 46.85 | 47.34 | 46.17 | 47.04 | 217,170 | +0.02(+0.04%) |
Sep 15, 2015 | 47.34 | 47.91 | 46.84 | 47.02 | 441,815 | -0.22(-0.47%) |
Sep 14, 2015 | 46.10 | 47.34 | 45.39 | 47.24 | 375,770 | +1.10(+2.38%) |
Sep 11, 2015 | 44.67 | 46.16 | 44.49 | 46.14 | 276,660 | +1.14(+2.53%) |
Sep 10, 2015 | 44.11 | 45.15 | 43.92 | 45.00 | 300,726 | +0.86(+1.95%) |
Sep 09, 2015 | 45.85 | 45.96 | 44.07 | 44.14 | 363,975 | -1.30(-2.86%) |
Sep 08, 2015 | 44.53 | 45.61 | 43.65 | 45.44 | 450,679 | +1.80(+4.12%) |
Sep 04, 2015 | 43.70 | 43.64 | 43.64 | 43.64 | 408,900 | -0.69(-1.56%) |
Sep 03, 2015 | 46.30 | 46.76 | 44.19 | 44.33 | 385,465 | -1.63(-3.55%) |
Sep 02, 2015 | 47.10 | 47.10 | 44.69 | 45.96 | 429,203 | -0.47(-1.01%) |
Sep 01, 2015 | 46.57 | 47.12 | 45.71 | 46.43 | 568,608 | -1.38(-2.89%) |
Aug 31, 2015 | 47.35 | 48.38 | 47.16 | 47.81 | 477,304 | -0.05(-0.10%) |
Aug 28, 2015 | 47.76 | 48.45 | 47.37 | 47.86 | 435,512 | -0.36(-0.75%) |
Aug 27, 2015 | 46.38 | 48.24 | 46.28 | 48.22 | 737,779 | +2.75(+6.05%) |
Aug 26, 2015 | 44.45 | 45.72 | 43.15 | 45.47 | 531,138 | +2.39(+5.55%) |
Aug 25, 2015 | 43.78 | 44.43 | 42.29 | 43.08 | 481,044 | +1.40(+3.36%) |
Aug 24, 2015 | 40.77 | 44.36 | 36.46 | 41.68 | 917,027 | -3.46(-7.67%) |
Aug 21, 2015 | 46.57 | 47.45 | 44.90 | 45.14 | 636,098 | -2.56(-5.37%) |
Aug 20, 2015 | 48.51 | 49.29 | 47.62 | 47.70 | 316,430 | -1.61(-3.27%) |
Aug 19, 2015 | 48.87 | 49.60 | 48.41 | 49.31 | 257,187 | -0.20(-0.40%) |
Aug 18, 2015 | 50.24 | 50.77 | 49.25 | 49.51 | 249,900 | -0.67(-1.34%) |
Aug 17, 2015 | 48.93 | 50.23 | 48.32 | 50.18 | 294,600 | +1.13(+2.30%) |
Aug 14, 2015 | 49.67 | 50.07 | 47.77 | 49.05 | 328,464 | -0.65(-1.31%) |
Aug 13, 2015 | 49.49 | 50.33 | 49.11 | 49.70 | 363,907 | +0.55(+1.12%) |
Aug 12, 2015 | 49.58 | 49.63 | 46.60 | 49.15 | 559,940 | -0.79(-1.58%) |
Aug 11, 2015 | 50.53 | 51.22 | 49.17 | 49.94 | 294,400 | -1.19(-2.33%) |
Aug 10, 2015 | 51.20 | 51.87 | 49.69 | 51.13 | 589,841 | +0.81(+1.61%) |
Aug 07, 2015 | 49.61 | 51.35 | 49.12 | 50.32 | 603,401 | +0.32(+0.64%) |
Aug 06, 2015 | 53.86 | 53.99 | 48.84 | 50.00 | 688,098 | -3.82(-7.10%) |
Aug 05, 2015 | 52.36 | 54.60 | 52.28 | 53.82 | 655,091 | +1.72(+3.30%) |
Aug 04, 2015 | 49.78 | 53.16 | 49.55 | 52.10 | 761,780 | +2.38(+4.79%) |
Aug 03, 2015 | 49.75 | 50.01 | 49.04 | 49.72 | 544,323 | +0.47(+0.95%) |
Jul 31, 2015 | 50.00 | 51.74 | 48.87 | 49.25 | 637,511 | -0.68(-1.36%) |
Jul 30, 2015 | 51.00 | 51.75 | 47.58 | 49.93 | 990,564 | +1.90(+3.96%) |
Jul 29, 2015 | 46.72 | 48.40 | 46.06 | 48.03 | 480,684 | +1.37(+2.94%) |
Jul 28, 2015 | 45.85 | 46.80 | 44.51 | 46.66 | 558,844 | +0.96(+2.10%) |
Jul 27, 2015 | 48.39 | 48.47 | 45.27 | 45.70 | 794,695 | -3.21(-6.56%) |
Jul 24, 2015 | 49.05 | 49.82 | 48.62 | 48.91 | 425,287 | -0.70(-1.41%) |
Jul 23, 2015 | 49.92 | 50.11 | 48.97 | 49.61 | 357,459 | -0.33(-0.66%) |
Jul 22, 2015 | 48.39 | 49.99 | 47.64 | 49.94 | 254,874 | +0.95(+1.94%) |
Jul 21, 2015 | 48.80 | 49.11 | 47.85 | 48.99 | 402,396 | +0.17(+0.35%) |
Jul 20, 2015 | 49.04 | 49.66 | 48.66 | 48.82 | 540,886 | -0.22(-0.45%) |
Jul 17, 2015 | 48.39 | 49.76 | 47.87 | 49.04 | 473,710 | +0.84(+1.74%) |
Jul 16, 2015 | 46.60 | 48.42 | 46.31 | 48.20 | 429,156 | +1.90(+4.10%) |
Jul 15, 2015 | 47.26 | 47.26 | 46.02 | 46.30 | 411,050 | -0.81(-1.72%) |
Jul 14, 2015 | 46.58 | 47.17 | 46.36 | 47.11 | 260,968 | +0.73(+1.57%) |
Jul 13, 2015 | 46.18 | 46.90 | 45.73 | 46.38 | 410,432 | +0.77(+1.69%) |
Jul 10, 2015 | 44.60 | 45.89 | 43.80 | 45.61 | 422,564 | +1.91(+4.37%) |
Jul 09, 2015 | 43.50 | 44.06 | 43.32 | 43.70 | 240,623 | +0.94(+2.20%) |
Jul 08, 2015 | 43.74 | 43.98 | 42.31 | 42.76 | 334,366 | -1.43(-3.24%) |
Jul 07, 2015 | 44.57 | 44.70 | 42.60 | 44.19 | 354,471 | -0.22(-0.50%) |
Jul 06, 2015 | 43.99 | 45.00 | 43.51 | 44.41 | 378,520 | +0.17(+0.38%) |
Jul 02, 2015 | 44.70 | 44.24 | 44.24 | 44.24 | 254,600 | -0.61(-1.36%) |