Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 47.06 | 47.43 | 47.06 | 47.43 | 7,876 | +0.64(+1.37%) |
Sep 29, 2015 | 47.12 | 47.29 | 46.56 | 46.79 | 13,587 | -0.29(-0.62%) |
Sep 28, 2015 | 48.46 | 48.46 | 47.01 | 47.08 | 21,114 | -1.54(-3.16%) |
Sep 25, 2015 | 49.22 | 49.22 | 48.55 | 48.62 | 15,797 | -0.06(-0.13%) |
Sep 24, 2015 | 48.49 | 48.71 | 48.20 | 48.68 | 12,357 | -0.06(-0.13%) |
Sep 23, 2015 | 49.01 | 49.05 | 48.75 | 48.75 | 2,422 | +0.06(+0.11%) |
Sep 22, 2015 | 49.08 | 49.09 | 48.69 | 48.69 | 5,485 | -0.69(-1.40%) |
Sep 21, 2015 | 49.84 | 50.10 | 49.38 | 49.38 | 3,312 | -0.08(-0.16%) |
Sep 18, 2015 | 49.57 | 49.97 | 49.47 | 49.47 | 21,536 | -0.77(-1.54%) |
Sep 17, 2015 | 50.01 | 50.76 | 50.01 | 50.24 | 18,300 | +0.22(+0.43%) |
Sep 16, 2015 | 49.69 | 50.02 | 49.55 | 50.02 | 25,420 | +0.33(+0.65%) |
Sep 15, 2015 | 49.20 | 49.70 | 49.20 | 49.70 | 14,654 | +0.66(+1.34%) |
Sep 14, 2015 | 49.36 | 49.36 | 49.01 | 49.04 | 15,359 | +0.03(+0.05%) |
Sep 11, 2015 | 48.77 | 49.07 | 48.60 | 49.02 | 10,030 | +0.07(+0.14%) |
Sep 10, 2015 | 49.12 | 49.12 | 48.85 | 48.95 | 31,407 | -0.22(-0.45%) |
Sep 09, 2015 | 49.70 | 49.70 | 49.05 | 49.17 | 10,285 | -0.09(-0.19%) |
Sep 08, 2015 | 49.00 | 49.33 | 48.87 | 49.26 | 26,363 | +1.15(+2.40%) |
Sep 04, 2015 | 48.35 | 48.10 | 48.10 | 48.10 | 9,388 | -0.44(-0.92%) |
Sep 03, 2015 | 48.76 | 49.01 | 48.55 | 48.55 | 12,119 | +0.15(+0.31%) |
Sep 02, 2015 | 48.16 | 48.40 | 47.85 | 48.40 | 5,936 | +0.70(+1.46%) |
Sep 01, 2015 | 48.32 | 48.32 | 47.62 | 47.70 | 11,857 | -1.36(-2.77%) |
Aug 31, 2015 | 49.14 | 49.24 | 48.85 | 49.06 | 7,181 | -0.05(-0.10%) |
Aug 28, 2015 | 49.07 | 49.14 | 48.95 | 49.11 | 6,654 | +0.45(+0.92%) |
Aug 27, 2015 | 48.59 | 49.24 | 48.46 | 48.66 | 15,342 | +0.56(+1.16%) |
Aug 26, 2015 | 48.65 | 48.65 | 47.06 | 48.10 | 7,781 | +0.81(+1.72%) |
Aug 25, 2015 | 49.14 | 49.33 | 47.29 | 47.29 | 11,466 | -0.06(-0.12%) |
Aug 24, 2015 | 48.86 | 49.32 | 44.24 | 47.34 | 43,905 | -2.08(-4.20%) |
Aug 21, 2015 | 49.99 | 49.99 | 49.20 | 49.42 | 33,608 | -0.99(-1.96%) |
Aug 20, 2015 | 51.00 | 51.00 | 50.40 | 50.41 | 5,473 | -1.16(-2.25%) |
Aug 19, 2015 | 51.55 | 51.56 | 51.18 | 51.56 | 6,923 | -0.26(-0.50%) |
Aug 18, 2015 | 51.96 | 52.03 | 51.80 | 51.82 | 6,700 | -0.20(-0.38%) |
Aug 17, 2015 | 51.52 | 52.02 | 51.52 | 52.02 | 6,497 | +0.47(+0.91%) |
Aug 14, 2015 | 51.27 | 51.56 | 51.10 | 51.56 | 4,713 | +0.18(+0.35%) |
Aug 13, 2015 | 51.21 | 51.52 | 51.14 | 51.38 | 14,187 | +0.15(+0.30%) |
Aug 12, 2015 | 51.06 | 51.23 | 50.50 | 51.22 | 7,283 | -0.08(-0.15%) |
Aug 11, 2015 | 51.38 | 51.43 | 51.26 | 51.30 | 3,292 | -0.41(-0.80%) |
Aug 10, 2015 | 51.49 | 51.84 | 51.49 | 51.71 | 9,484 | +0.47(+0.92%) |
Aug 07, 2015 | 51.21 | 51.33 | 51.06 | 51.24 | 10,663 | -0.32(-0.63%) |
Aug 06, 2015 | 52.22 | 52.22 | 51.19 | 51.56 | 10,796 | -0.49(-0.94%) |
Aug 05, 2015 | 52.20 | 52.54 | 52.05 | 52.05 | 10,023 | +0.26(+0.50%) |
Aug 04, 2015 | 51.93 | 52.07 | 51.79 | 51.79 | 2,460 | +0.03(+0.05%) |
Aug 03, 2015 | 52.05 | 52.06 | 51.43 | 51.76 | 21,403 | -0.13(-0.26%) |
Jul 31, 2015 | 52.00 | 52.30 | 51.90 | 51.90 | 10,039 | +0.15(+0.28%) |
Jul 30, 2015 | 51.34 | 51.80 | 51.34 | 51.75 | 10,368 | +0.24(+0.46%) |
Jul 29, 2015 | 51.31 | 51.51 | 51.27 | 51.51 | 4,665 | +0.21(+0.41%) |
Jul 28, 2015 | 51.00 | 51.35 | 50.49 | 51.30 | 8,724 | +0.44(+0.86%) |
Jul 27, 2015 | 50.94 | 51.06 | 50.86 | 50.86 | 7,484 | -0.36(-0.71%) |
Jul 24, 2015 | 51.79 | 51.79 | 51.11 | 51.22 | 3,722 | -0.56(-1.09%) |
Jul 23, 2015 | 52.51 | 52.51 | 51.79 | 51.79 | 2,161 | -0.61(-1.15%) |
Jul 22, 2015 | 52.20 | 52.39 | 52.12 | 52.39 | 3,434 | +0.30(+0.58%) |
Jul 21, 2015 | 52.44 | 52.44 | 51.97 | 52.09 | 8,663 | -0.13(-0.25%) |
Jul 20, 2015 | 52.46 | 52.46 | 52.22 | 52.22 | 5,222 | -0.05(-0.10%) |
Jul 17, 2015 | 52.69 | 52.69 | 52.28 | 52.28 | 1,355 | -0.34(-0.65%) |
Jul 16, 2015 | 52.35 | 52.65 | 52.35 | 52.62 | 11,052 | +0.32(+0.60%) |
Jul 15, 2015 | 52.57 | 52.57 | 52.27 | 52.30 | 8,443 | -0.19(-0.36%) |
Jul 14, 2015 | 52.30 | 52.58 | 52.30 | 52.49 | 12,167 | +0.21(+0.41%) |
Jul 13, 2015 | 52.20 | 52.47 | 52.20 | 52.28 | 12,787 | +0.34(+0.66%) |
Jul 10, 2015 | 51.73 | 51.98 | 51.68 | 51.93 | 11,866 | +0.90(+1.76%) |
Jul 09, 2015 | 51.31 | 51.58 | 51.04 | 51.04 | 5,757 | +0.23(+0.46%) |
Jul 08, 2015 | 51.14 | 51.38 | 50.70 | 50.80 | 6,100 | -0.85(-1.64%) |
Jul 07, 2015 | 51.66 | 51.66 | 50.79 | 51.65 | 16,233 | +0.35(+0.68%) |
Jul 06, 2015 | 51.16 | 51.75 | 51.16 | 51.30 | 10,141 | -0.22(-0.42%) |
Jul 02, 2015 | 51.87 | 51.52 | 51.52 | 51.52 | 11,353 | -0.27(-0.51%) |