Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 38.35 | 38.83 | 38.06 | 38.31 | 370,883 | +0.29(+0.77%) |
Sep 29, 2015 | 37.63 | 38.15 | 37.63 | 38.02 | 306,605 | +0.37(+0.97%) |
Sep 28, 2015 | 37.77 | 38.11 | 37.48 | 37.65 | 304,867 | -0.34(-0.89%) |
Sep 25, 2015 | 38.62 | 38.80 | 37.89 | 37.99 | 340,223 | -0.21(-0.54%) |
Sep 24, 2015 | 38.60 | 38.60 | 37.94 | 38.20 | 406,228 | -0.68(-1.74%) |
Sep 23, 2015 | 39.69 | 39.78 | 38.85 | 38.88 | 204,531 | -0.81(-2.04%) |
Sep 22, 2015 | 40.06 | 40.47 | 39.38 | 39.69 | 247,745 | -1.04(-2.54%) |
Sep 21, 2015 | 41.10 | 41.59 | 40.58 | 40.72 | 456,825 | +0.00(+0.00%) |
Sep 18, 2015 | 40.76 | 40.97 | 40.52 | 40.72 | 1,223,752 | -0.08(-0.21%) |
Sep 17, 2015 | 41.79 | 41.79 | 40.70 | 40.81 | 373,583 | -0.98(-2.34%) |
Sep 16, 2015 | 41.24 | 41.84 | 41.06 | 41.79 | 259,736 | +0.68(+1.65%) |
Sep 15, 2015 | 40.53 | 41.27 | 40.45 | 41.11 | 461,181 | +0.51(+1.25%) |
Sep 14, 2015 | 41.42 | 41.60 | 40.53 | 40.60 | 421,568 | -1.06(-2.55%) |
Sep 11, 2015 | 41.47 | 41.88 | 41.37 | 41.66 | 230,170 | -0.06(-0.14%) |
Sep 10, 2015 | 42.10 | 42.53 | 41.63 | 41.72 | 210,260 | -0.40(-0.94%) |
Sep 09, 2015 | 43.12 | 43.12 | 42.06 | 42.12 | 152,666 | -0.62(-1.45%) |
Sep 08, 2015 | 42.44 | 42.96 | 42.20 | 42.74 | 221,143 | +0.98(+2.34%) |
Sep 04, 2015 | 42.10 | 41.76 | 41.76 | 41.76 | 190,364 | -1.01(-2.36%) |
Sep 03, 2015 | 42.57 | 43.15 | 42.33 | 42.77 | 526,591 | +0.24(+0.58%) |
Sep 02, 2015 | 42.14 | 42.55 | 41.95 | 42.52 | 368,512 | +1.04(+2.52%) |
Sep 01, 2015 | 41.95 | 42.65 | 41.42 | 41.48 | 325,184 | -1.45(-3.38%) |
Aug 31, 2015 | 42.16 | 43.37 | 41.89 | 42.93 | 373,565 | +0.72(+1.72%) |
Aug 28, 2015 | 41.93 | 42.77 | 41.84 | 42.20 | 334,431 | -0.09(-0.22%) |
Aug 27, 2015 | 41.65 | 42.42 | 41.25 | 42.29 | 625,841 | +0.90(+2.18%) |
Aug 26, 2015 | 41.64 | 41.96 | 40.76 | 41.39 | 468,209 | +0.54(+1.31%) |
Aug 25, 2015 | 42.57 | 42.57 | 40.81 | 40.85 | 820,647 | -0.23(-0.55%) |
Aug 24, 2015 | 40.12 | 42.43 | 39.86 | 41.08 | 750,479 | -1.44(-3.39%) |
Aug 21, 2015 | 43.17 | 43.96 | 42.45 | 42.52 | 953,163 | -1.31(-2.99%) |
Aug 20, 2015 | 44.64 | 44.75 | 43.81 | 43.83 | 390,786 | -1.12(-2.49%) |
Aug 19, 2015 | 45.10 | 45.63 | 44.86 | 44.95 | 354,477 | -0.62(-1.36%) |
Aug 18, 2015 | 45.66 | 45.95 | 45.43 | 45.57 | 303,536 | -0.14(-0.31%) |
Aug 17, 2015 | 45.42 | 46.02 | 45.00 | 45.71 | 366,960 | +0.28(+0.62%) |
Aug 14, 2015 | 45.02 | 45.73 | 44.87 | 45.43 | 297,002 | +0.24(+0.52%) |
Aug 13, 2015 | 45.42 | 45.63 | 45.12 | 45.19 | 168,102 | -0.19(-0.41%) |
Aug 12, 2015 | 44.69 | 45.52 | 44.38 | 45.38 | 339,232 | +0.04(+0.08%) |
Aug 11, 2015 | 45.65 | 45.94 | 45.25 | 45.34 | 211,201 | -0.97(-2.09%) |
Aug 10, 2015 | 45.76 | 46.58 | 45.70 | 46.31 | 245,560 | +1.01(+2.24%) |
Aug 07, 2015 | 44.93 | 45.35 | 44.90 | 45.30 | 499,612 | +0.08(+0.19%) |
Aug 06, 2015 | 45.27 | 45.45 | 44.94 | 45.21 | 323,492 | +0.13(+0.29%) |
Aug 05, 2015 | 45.14 | 45.63 | 45.06 | 45.08 | 603,937 | +0.08(+0.17%) |
Aug 04, 2015 | 45.72 | 46.53 | 44.98 | 45.01 | 454,501 | -0.63(-1.38%) |
Aug 03, 2015 | 46.46 | 46.46 | 45.07 | 45.64 | 314,210 | -0.73(-1.58%) |
Jul 31, 2015 | 45.86 | 46.54 | 45.76 | 46.37 | 606,273 | +0.64(+1.40%) |
Jul 30, 2015 | 45.31 | 45.84 | 44.95 | 45.73 | 365,430 | +0.12(+0.27%) |
Jul 29, 2015 | 44.63 | 45.81 | 44.49 | 45.61 | 335,871 | +0.77(+1.72%) |
Jul 28, 2015 | 44.19 | 45.00 | 43.60 | 44.84 | 429,298 | +0.74(+1.68%) |
Jul 27, 2015 | 44.21 | 44.47 | 43.80 | 44.10 | 471,668 | -0.40(-0.91%) |
Jul 24, 2015 | 45.37 | 45.41 | 44.44 | 44.50 | 441,099 | -1.14(-2.49%) |
Jul 23, 2015 | 46.16 | 46.42 | 45.61 | 45.64 | 660,336 | -0.63(-1.36%) |
Jul 22, 2015 | 45.99 | 46.74 | 45.98 | 46.27 | 850,704 | +0.19(+0.41%) |
Jul 21, 2015 | 47.44 | 48.57 | 45.68 | 46.08 | 2,037,199 | -4.06(-8.09%) |
Jul 20, 2015 | 50.78 | 50.98 | 50.01 | 50.14 | 419,571 | -0.15(-0.30%) |
Jul 17, 2015 | 51.01 | 51.01 | 50.21 | 50.29 | 620,075 | -0.52(-1.02%) |
Jul 16, 2015 | 50.92 | 51.42 | 50.73 | 50.80 | 244,436 | -0.06(-0.11%) |
Jul 15, 2015 | 51.31 | 51.31 | 50.70 | 50.86 | 209,133 | -0.36(-0.70%) |
Jul 14, 2015 | 50.07 | 51.33 | 49.89 | 51.22 | 508,234 | +1.25(+2.50%) |
Jul 13, 2015 | 50.61 | 50.61 | 49.76 | 49.97 | 462,620 | -0.18(-0.36%) |
Jul 10, 2015 | 50.43 | 50.62 | 49.99 | 50.15 | 368,708 | +0.43(+0.87%) |
Jul 09, 2015 | 50.60 | 51.06 | 49.70 | 49.71 | 421,764 | -0.51(-1.01%) |
Jul 08, 2015 | 50.49 | 51.01 | 49.79 | 50.22 | 381,541 | -0.76(-1.49%) |
Jul 07, 2015 | 51.46 | 51.46 | 49.99 | 50.98 | 411,698 | -0.37(-0.71%) |
Jul 06, 2015 | 51.20 | 51.96 | 50.99 | 51.35 | 425,531 | -0.13(-0.26%) |
Jul 02, 2015 | 51.82 | 51.48 | 51.48 | 51.48 | 382,264 | -0.18(-0.35%) |