Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 33.79 | 34.23 | 32.62 | 32.80 | 587,569 | -0.60(-1.80%) |
Sep 29, 2015 | 34.12 | 34.32 | 33.00 | 33.40 | 397,743 | -0.74(-2.17%) |
Sep 28, 2015 | 34.30 | 34.60 | 33.64 | 34.14 | 720,633 | -0.41(-1.19%) |
Sep 25, 2015 | 35.96 | 36.10 | 34.00 | 34.55 | 1,372,494 | -1.19(-3.33%) |
Sep 24, 2015 | 34.95 | 36.18 | 33.63 | 35.74 | 2,785,073 | +2.37(+7.10%) |
Sep 23, 2015 | 37.06 | 37.39 | 27.86 | 33.37 | 9,685,136 | -4.02(-10.75%) |
Sep 22, 2015 | 38.83 | 38.93 | 37.20 | 37.39 | 782,456 | -1.95(-4.96%) |
Sep 21, 2015 | 39.75 | 40.20 | 39.23 | 39.34 | 379,304 | -0.02(-0.05%) |
Sep 18, 2015 | 39.45 | 40.03 | 39.10 | 39.36 | 691,032 | -0.81(-2.02%) |
Sep 17, 2015 | 40.46 | 40.84 | 39.75 | 40.17 | 325,737 | -0.42(-1.03%) |
Sep 16, 2015 | 40.33 | 40.73 | 40.09 | 40.59 | 457,957 | +0.14(+0.35%) |
Sep 15, 2015 | 40.40 | 40.76 | 39.91 | 40.45 | 464,338 | +0.22(+0.55%) |
Sep 14, 2015 | 40.00 | 41.25 | 39.65 | 40.23 | 342,582 | +0.65(+1.64%) |
Sep 11, 2015 | 39.42 | 39.91 | 39.22 | 39.58 | 365,741 | +0.04(+0.10%) |
Sep 10, 2015 | 38.90 | 40.09 | 38.75 | 39.54 | 329,123 | +0.22(+0.56%) |
Sep 09, 2015 | 40.47 | 40.82 | 39.26 | 39.32 | 371,397 | -0.66(-1.65%) |
Sep 08, 2015 | 39.61 | 40.43 | 39.61 | 39.98 | 509,044 | +1.19(+3.07%) |
Sep 04, 2015 | 38.48 | 38.79 | 38.79 | 38.79 | 334,700 | -0.41(-1.05%) |
Sep 03, 2015 | 39.70 | 40.50 | 38.99 | 39.20 | 337,947 | -0.50(-1.26%) |
Sep 02, 2015 | 40.08 | 40.40 | 39.15 | 39.70 | 319,511 | +0.60(+1.53%) |
Sep 01, 2015 | 39.56 | 40.37 | 39.06 | 39.10 | 414,898 | -1.29(-3.19%) |
Aug 31, 2015 | 40.18 | 41.44 | 40.14 | 40.39 | 302,903 | -0.06(-0.15%) |
Aug 28, 2015 | 40.25 | 41.22 | 40.00 | 40.45 | 387,624 | -0.14(-0.34%) |
Aug 27, 2015 | 40.78 | 41.30 | 39.87 | 40.59 | 482,472 | +0.14(+0.35%) |
Aug 26, 2015 | 40.44 | 40.90 | 39.19 | 40.45 | 448,039 | +1.25(+3.19%) |
Aug 25, 2015 | 42.72 | 42.72 | 39.18 | 39.20 | 503,169 | -0.77(-1.93%) |
Aug 24, 2015 | 40.78 | 43.15 | 38.06 | 39.97 | 863,896 | -3.23(-7.48%) |
Aug 21, 2015 | 44.51 | 46.20 | 43.13 | 43.20 | 541,203 | -2.21(-4.87%) |
Aug 20, 2015 | 45.47 | 46.51 | 45.34 | 45.41 | 429,536 | -0.67(-1.45%) |
Aug 19, 2015 | 46.61 | 46.85 | 45.58 | 46.08 | 397,230 | -0.76(-1.62%) |
Aug 18, 2015 | 47.25 | 47.48 | 46.57 | 46.84 | 267,678 | -0.35(-0.74%) |
Aug 17, 2015 | 46.53 | 47.46 | 46.33 | 47.19 | 262,255 | +0.25(+0.53%) |
Aug 14, 2015 | 46.09 | 47.09 | 46.06 | 46.94 | 212,896 | +0.37(+0.79%) |
Aug 13, 2015 | 47.00 | 47.46 | 46.53 | 46.57 | 170,440 | -0.57(-1.21%) |
Aug 12, 2015 | 46.94 | 47.50 | 46.15 | 47.14 | 462,649 | +0.00(+0.00%) |
Aug 11, 2015 | 47.79 | 48.34 | 46.79 | 47.14 | 354,598 | -1.09(-2.26%) |
Aug 10, 2015 | 47.23 | 48.60 | 47.14 | 48.23 | 337,014 | +1.11(+2.36%) |
Aug 07, 2015 | 47.27 | 47.46 | 46.68 | 47.12 | 231,202 | -0.33(-0.70%) |
Aug 06, 2015 | 48.90 | 48.99 | 47.39 | 47.45 | 261,208 | -1.35(-2.77%) |
Aug 05, 2015 | 49.00 | 49.52 | 48.57 | 48.80 | 357,947 | +0.42(+0.87%) |
Aug 04, 2015 | 47.65 | 48.77 | 47.36 | 48.38 | 513,792 | +0.94(+1.98%) |
Aug 03, 2015 | 47.61 | 47.91 | 46.54 | 47.44 | 275,813 | -0.36(-0.75%) |
Jul 31, 2015 | 47.18 | 48.00 | 47.18 | 47.80 | 301,449 | +0.47(+0.99%) |
Jul 30, 2015 | 47.50 | 48.00 | 46.07 | 47.33 | 605,920 | +0.23(+0.49%) |
Jul 29, 2015 | 45.26 | 48.00 | 44.26 | 47.10 | 1,005,015 | +2.83(+6.39%) |
Jul 28, 2015 | 43.79 | 44.58 | 42.38 | 44.27 | 922,038 | +0.55(+1.26%) |
Jul 27, 2015 | 45.91 | 46.83 | 43.60 | 43.72 | 865,620 | -2.68(-5.78%) |
Jul 24, 2015 | 46.56 | 47.44 | 46.18 | 46.40 | 288,260 | -0.23(-0.49%) |
Jul 23, 2015 | 47.87 | 48.13 | 46.59 | 46.63 | 227,811 | -1.01(-2.12%) |
Jul 22, 2015 | 47.40 | 48.24 | 47.27 | 47.64 | 293,521 | +0.02(+0.04%) |
Jul 21, 2015 | 46.65 | 47.85 | 46.21 | 47.62 | 331,730 | +0.86(+1.84%) |
Jul 20, 2015 | 46.33 | 46.93 | 45.98 | 46.76 | 282,474 | +0.58(+1.26%) |
Jul 17, 2015 | 46.08 | 46.62 | 45.59 | 46.18 | 213,435 | +0.29(+0.63%) |
Jul 16, 2015 | 46.59 | 47.00 | 45.57 | 45.89 | 268,356 | -0.60(-1.29%) |
Jul 15, 2015 | 46.64 | 47.12 | 45.81 | 46.49 | 403,245 | +0.05(+0.11%) |
Jul 14, 2015 | 45.88 | 47.40 | 45.88 | 46.44 | 568,252 | +0.65(+1.42%) |
Jul 13, 2015 | 46.36 | 46.62 | 45.62 | 45.79 | 210,411 | -0.41(-0.89%) |
Jul 10, 2015 | 46.15 | 46.39 | 45.70 | 46.20 | 209,597 | +0.53(+1.16%) |
Jul 09, 2015 | 45.67 | 46.07 | 45.23 | 45.67 | 318,282 | +0.46(+1.02%) |
Jul 08, 2015 | 45.16 | 46.21 | 44.72 | 45.21 | 259,516 | -0.55(-1.20%) |
Jul 07, 2015 | 45.52 | 45.94 | 44.15 | 45.76 | 390,982 | +0.23(+0.51%) |
Jul 06, 2015 | 45.08 | 46.26 | 45.08 | 45.53 | 426,411 | -0.13(-0.28%) |
Jul 02, 2015 | 45.91 | 45.66 | 45.66 | 45.66 | 301,200 | -0.18(-0.39%) |