Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 43.89 | 44.08 | 43.28 | 43.78 | 215,688 | +0.34(+0.79%) |
Sep 29, 2015 | 43.58 | 43.71 | 43.08 | 43.44 | 200,989 | -0.01(-0.02%) |
Sep 28, 2015 | 43.42 | 43.79 | 43.26 | 43.45 | 318,436 | -0.19(-0.43%) |
Sep 25, 2015 | 44.06 | 44.71 | 43.46 | 43.64 | 239,241 | +0.12(+0.28%) |
Sep 24, 2015 | 42.23 | 43.61 | 41.98 | 43.52 | 267,378 | +0.95(+2.23%) |
Sep 23, 2015 | 41.71 | 42.64 | 41.56 | 42.57 | 363,961 | +0.99(+2.38%) |
Sep 22, 2015 | 41.43 | 41.95 | 41.05 | 41.58 | 239,635 | -0.32(-0.76%) |
Sep 21, 2015 | 41.32 | 42.24 | 41.32 | 41.90 | 132,852 | +0.53(+1.27%) |
Sep 18, 2015 | 41.59 | 41.87 | 41.12 | 41.37 | 439,730 | -0.98(-2.32%) |
Sep 17, 2015 | 43.52 | 44.31 | 42.20 | 42.35 | 185,913 | -1.12(-2.58%) |
Sep 16, 2015 | 43.77 | 43.77 | 43.22 | 43.47 | 123,709 | -0.15(-0.34%) |
Sep 15, 2015 | 42.86 | 43.85 | 42.86 | 43.62 | 159,693 | +0.89(+2.08%) |
Sep 14, 2015 | 42.25 | 43.20 | 42.15 | 42.73 | 264,041 | +0.55(+1.31%) |
Sep 11, 2015 | 42.30 | 42.66 | 41.87 | 42.18 | 224,399 | -0.41(-0.95%) |
Sep 10, 2015 | 42.21 | 43.02 | 42.18 | 42.58 | 154,840 | +0.08(+0.18%) |
Sep 09, 2015 | 43.39 | 43.39 | 42.45 | 42.51 | 160,218 | -0.50(-1.16%) |
Sep 08, 2015 | 42.36 | 43.13 | 42.03 | 43.01 | 146,921 | +1.25(+3.00%) |
Sep 04, 2015 | 41.50 | 41.75 | 41.75 | 41.75 | 115,448 | -0.23(-0.55%) |
Sep 03, 2015 | 42.06 | 42.58 | 41.74 | 41.98 | 104,495 | +0.04(+0.10%) |
Sep 02, 2015 | 41.71 | 42.35 | 40.79 | 41.94 | 273,430 | +0.48(+1.16%) |
Sep 01, 2015 | 42.25 | 42.88 | 41.22 | 41.46 | 239,693 | -1.53(-3.55%) |
Aug 31, 2015 | 42.32 | 43.10 | 42.31 | 42.99 | 147,284 | +0.40(+0.95%) |
Aug 28, 2015 | 42.19 | 43.01 | 42.19 | 42.58 | 201,770 | +0.05(+0.12%) |
Aug 27, 2015 | 42.22 | 42.64 | 41.18 | 42.53 | 298,987 | +0.77(+1.85%) |
Aug 26, 2015 | 41.39 | 41.80 | 40.52 | 41.76 | 186,516 | +1.24(+3.07%) |
Aug 25, 2015 | 42.96 | 43.44 | 40.33 | 40.52 | 235,909 | -0.94(-2.28%) |
Aug 24, 2015 | 41.41 | 43.31 | 41.20 | 41.46 | 355,388 | -2.02(-4.64%) |
Aug 21, 2015 | 43.12 | 43.97 | 43.01 | 43.48 | 242,267 | -0.21(-0.49%) |
Aug 20, 2015 | 44.82 | 45.67 | 43.67 | 43.69 | 236,867 | -1.63(-3.60%) |
Aug 19, 2015 | 45.98 | 46.28 | 45.29 | 45.32 | 138,454 | -1.03(-2.22%) |
Aug 18, 2015 | 46.86 | 46.98 | 46.05 | 46.35 | 145,554 | -0.46(-0.99%) |
Aug 17, 2015 | 46.69 | 47.21 | 46.13 | 46.81 | 227,092 | +0.02(+0.04%) |
Aug 14, 2015 | 45.92 | 46.81 | 45.72 | 46.80 | 175,546 | +0.87(+1.89%) |
Aug 13, 2015 | 45.71 | 46.20 | 45.29 | 45.93 | 118,475 | +0.29(+0.64%) |
Aug 12, 2015 | 46.42 | 46.42 | 44.90 | 45.64 | 185,927 | -1.18(-2.53%) |
Aug 11, 2015 | 47.13 | 47.34 | 46.32 | 46.82 | 135,192 | -0.63(-1.32%) |
Aug 10, 2015 | 46.94 | 47.82 | 46.94 | 47.45 | 221,816 | +0.64(+1.37%) |
Aug 07, 2015 | 47.01 | 47.46 | 46.50 | 46.80 | 179,781 | -0.44(-0.93%) |
Aug 06, 2015 | 47.79 | 48.17 | 47.10 | 47.24 | 169,082 | -0.58(-1.22%) |
Aug 05, 2015 | 47.23 | 48.02 | 47.21 | 47.82 | 175,781 | +0.80(+1.70%) |
Aug 04, 2015 | 46.86 | 47.51 | 46.82 | 47.03 | 163,622 | +0.24(+0.51%) |
Aug 03, 2015 | 46.98 | 47.24 | 46.31 | 46.79 | 123,595 | -0.22(-0.47%) |
Jul 31, 2015 | 46.86 | 47.04 | 46.02 | 47.01 | 199,051 | +0.19(+0.40%) |
Jul 30, 2015 | 46.57 | 47.07 | 46.32 | 46.82 | 200,891 | +0.03(+0.07%) |
Jul 29, 2015 | 46.71 | 47.59 | 45.94 | 46.79 | 297,661 | +0.10(+0.22%) |
Jul 28, 2015 | 46.96 | 46.96 | 46.18 | 46.68 | 132,371 | +0.00(+0.00%) |
Jul 27, 2015 | 47.08 | 47.08 | 46.49 | 46.68 | 129,164 | -0.72(-1.52%) |
Jul 24, 2015 | 47.84 | 47.97 | 47.31 | 47.40 | 182,498 | -0.57(-1.20%) |
Jul 23, 2015 | 49.15 | 49.37 | 47.97 | 47.98 | 131,895 | -0.90(-1.84%) |
Jul 22, 2015 | 47.99 | 49.12 | 47.94 | 48.88 | 243,609 | +0.80(+1.66%) |
Jul 21, 2015 | 48.99 | 49.51 | 47.85 | 48.08 | 166,107 | -0.90(-1.84%) |
Jul 20, 2015 | 48.56 | 49.25 | 48.37 | 48.98 | 146,413 | +0.57(+1.19%) |
Jul 17, 2015 | 49.03 | 49.03 | 48.00 | 48.41 | 140,790 | -0.63(-1.28%) |
Jul 16, 2015 | 49.44 | 49.74 | 48.95 | 49.03 | 178,311 | +0.13(+0.26%) |
Jul 15, 2015 | 49.13 | 49.73 | 48.78 | 48.90 | 307,393 | -0.03(-0.05%) |
Jul 14, 2015 | 48.93 | 49.36 | 48.74 | 48.93 | 186,183 | -0.15(-0.30%) |
Jul 13, 2015 | 48.88 | 49.22 | 48.82 | 49.08 | 148,909 | +0.27(+0.54%) |
Jul 10, 2015 | 48.20 | 48.92 | 47.92 | 48.81 | 237,270 | +0.76(+1.59%) |
Jul 09, 2015 | 47.93 | 48.30 | 47.34 | 48.05 | 374,801 | +0.93(+1.98%) |
Jul 08, 2015 | 47.08 | 47.53 | 46.84 | 47.11 | 346,632 | -0.50(-1.04%) |
Jul 07, 2015 | 48.52 | 48.52 | 46.86 | 47.61 | 262,222 | -1.11(-2.27%) |
Jul 06, 2015 | 47.96 | 48.72 | 47.51 | 48.72 | 206,206 | +0.32(+0.66%) |
Jul 02, 2015 | 49.59 | 48.40 | 48.40 | 48.40 | 151,481 | -1.15(-2.32%) |