Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.75 | 46.04 | 45.50 | 45.90 | 12,678 | +0.84(+1.86%) |
Sep 29, 2015 | 45.30 | 45.37 | 45.04 | 45.07 | 8,204 | -0.23(-0.51%) |
Sep 28, 2015 | 45.89 | 45.89 | 45.30 | 45.30 | 23,549 | -0.89(-1.93%) |
Sep 25, 2015 | 46.68 | 46.68 | 46.00 | 46.19 | 93,563 | -0.16(-0.34%) |
Sep 24, 2015 | 46.01 | 46.45 | 45.81 | 46.35 | 12,775 | -0.34(-0.73%) |
Sep 23, 2015 | 47.38 | 47.47 | 46.64 | 46.69 | 28,929 | -0.72(-1.51%) |
Sep 22, 2015 | 47.92 | 47.92 | 47.13 | 47.40 | 35,244 | -0.83(-1.72%) |
Sep 21, 2015 | 48.26 | 48.64 | 48.23 | 48.23 | 7,592 | -0.03(-0.06%) |
Sep 18, 2015 | 48.89 | 48.89 | 48.20 | 48.26 | 8,652 | -0.83(-1.68%) |
Sep 17, 2015 | 49.16 | 49.83 | 49.08 | 49.08 | 6,305 | -0.18(-0.36%) |
Sep 16, 2015 | 49.36 | 49.36 | 49.08 | 49.26 | 4,194 | +0.16(+0.32%) |
Sep 15, 2015 | 48.98 | 49.16 | 48.66 | 49.11 | 4,943 | +0.37(+0.75%) |
Sep 14, 2015 | 48.97 | 49.05 | 48.65 | 48.74 | 16,797 | -0.22(-0.44%) |
Sep 11, 2015 | 48.88 | 48.97 | 48.59 | 48.96 | 5,959 | +0.12(+0.24%) |
Sep 10, 2015 | 48.80 | 49.06 | 48.78 | 48.84 | 12,199 | +0.01(+0.03%) |
Sep 09, 2015 | 49.74 | 49.74 | 48.83 | 48.83 | 10,672 | -0.32(-0.66%) |
Sep 08, 2015 | 48.63 | 49.15 | 48.62 | 49.15 | 5,696 | +1.10(+2.30%) |
Sep 04, 2015 | 47.97 | 48.05 | 48.05 | 48.05 | 8,714 | -0.45(-0.92%) |
Sep 03, 2015 | 48.30 | 48.91 | 48.30 | 48.50 | 67,794 | +0.00(+0.00%) |
Sep 02, 2015 | 47.83 | 48.50 | 47.83 | 48.50 | 13,718 | +1.16(+2.44%) |
Sep 01, 2015 | 47.83 | 48.10 | 47.05 | 47.34 | 34,458 | -1.43(-2.93%) |
Aug 31, 2015 | 49.00 | 49.04 | 48.66 | 48.77 | 12,112 | -0.21(-0.44%) |
Aug 28, 2015 | 49.08 | 49.14 | 48.86 | 48.98 | 19,925 | +0.18(+0.38%) |
Aug 27, 2015 | 48.55 | 49.27 | 48.49 | 48.80 | 19,055 | +0.73(+1.53%) |
Aug 26, 2015 | 47.49 | 48.18 | 46.84 | 48.06 | 75,541 | +0.87(+1.85%) |
Aug 25, 2015 | 48.10 | 48.38 | 47.19 | 47.19 | 29,388 | -0.43(-0.91%) |
Aug 24, 2015 | 48.64 | 48.84 | 27.27 | 47.62 | 158,193 | -1.36(-2.77%) |
Aug 21, 2015 | 49.78 | 49.78 | 48.96 | 48.98 | 48,963 | -1.15(-2.30%) |
Aug 20, 2015 | 51.11 | 51.11 | 50.13 | 50.13 | 79,783 | -1.34(-2.59%) |
Aug 19, 2015 | 51.62 | 51.77 | 51.23 | 51.47 | 13,846 | -0.45(-0.87%) |
Aug 18, 2015 | 52.16 | 52.31 | 51.90 | 51.92 | 15,777 | -0.24(-0.45%) |
Aug 17, 2015 | 51.77 | 52.16 | 51.77 | 52.16 | 6,474 | +0.25(+0.47%) |
Aug 14, 2015 | 51.56 | 51.95 | 51.48 | 51.91 | 15,844 | +0.36(+0.69%) |
Aug 13, 2015 | 51.33 | 51.75 | 51.33 | 51.55 | 8,143 | +0.35(+0.68%) |
Aug 12, 2015 | 51.16 | 51.20 | 50.58 | 51.20 | 13,568 | -0.27(-0.52%) |
Aug 11, 2015 | 51.70 | 51.70 | 51.31 | 51.47 | 13,907 | -0.54(-1.03%) |
Aug 10, 2015 | 51.29 | 52.01 | 51.29 | 52.01 | 20,563 | +1.37(+2.70%) |
Aug 07, 2015 | 50.80 | 50.94 | 50.38 | 50.64 | 26,164 | -0.23(-0.45%) |
Aug 06, 2015 | 50.93 | 51.19 | 50.62 | 50.87 | 27,504 | -0.06(-0.11%) |
Aug 05, 2015 | 50.92 | 51.26 | 50.91 | 50.92 | 8,285 | +0.30(+0.59%) |
Aug 04, 2015 | 50.58 | 50.83 | 50.57 | 50.63 | 12,901 | +0.06(+0.12%) |
Aug 03, 2015 | 50.84 | 50.84 | 50.36 | 50.57 | 19,149 | -0.23(-0.44%) |
Jul 31, 2015 | 51.14 | 51.14 | 50.73 | 50.79 | 27,922 | -0.16(-0.31%) |
Jul 30, 2015 | 51.23 | 51.23 | 50.88 | 50.95 | 9,838 | -0.50(-0.97%) |
Jul 29, 2015 | 50.87 | 51.51 | 50.87 | 51.45 | 19,138 | +0.88(+1.73%) |
Jul 28, 2015 | 50.14 | 50.78 | 49.83 | 50.57 | 41,155 | +0.66(+1.32%) |
Jul 27, 2015 | 50.72 | 50.81 | 49.81 | 49.91 | 48,466 | -0.64(-1.27%) |
Jul 24, 2015 | 51.36 | 51.36 | 50.53 | 50.55 | 54,372 | -0.84(-1.63%) |
Jul 23, 2015 | 51.76 | 52.03 | 51.37 | 51.39 | 7,415 | -0.01(-0.02%) |
Jul 22, 2015 | 51.87 | 51.87 | 51.35 | 51.40 | 22,994 | -0.68(-1.30%) |
Jul 21, 2015 | 52.79 | 52.79 | 51.83 | 52.07 | 14,382 | -0.98(-1.85%) |
Jul 20, 2015 | 53.36 | 53.36 | 53.02 | 53.05 | 134,704 | -0.19(-0.36%) |
Jul 17, 2015 | 53.38 | 53.38 | 53.03 | 53.25 | 233,186 | -0.16(-0.31%) |
Jul 16, 2015 | 53.18 | 53.42 | 53.18 | 53.41 | 186,336 | +0.41(+0.78%) |
Jul 15, 2015 | 53.40 | 53.40 | 52.93 | 53.00 | 20,968 | -0.30(-0.57%) |
Jul 14, 2015 | 53.03 | 53.30 | 52.98 | 53.30 | 16,735 | +0.38(+0.71%) |
Jul 13, 2015 | 52.68 | 52.94 | 52.68 | 52.92 | 19,352 | +0.52(+0.99%) |
Jul 10, 2015 | 52.31 | 52.48 | 52.22 | 52.41 | 9,945 | +0.61(+1.17%) |
Jul 09, 2015 | 52.15 | 52.24 | 51.80 | 51.80 | 381,868 | +0.20(+0.38%) |
Jul 08, 2015 | 52.17 | 52.18 | 51.41 | 51.60 | 14,406 | -0.78(-1.48%) |
Jul 07, 2015 | 52.25 | 52.38 | 51.54 | 52.38 | 20,175 | +0.14(+0.27%) |
Jul 06, 2015 | 51.86 | 52.36 | 51.86 | 52.24 | 66,798 | -0.13(-0.24%) |
Jul 02, 2015 | 52.82 | 52.36 | 52.36 | 52.36 | 20,478 | -0.30(-0.57%) |