Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 46.35 | 47.27 | 46.31 | 47.18 | 972,263 | +0.88(+1.89%) |
Sep 29, 2015 | 46.75 | 46.88 | 46.07 | 46.30 | 917,370 | -0.41(-0.87%) |
Sep 28, 2015 | 46.63 | 46.95 | 46.24 | 46.71 | 495,795 | -0.05(-0.10%) |
Sep 25, 2015 | 46.31 | 47.30 | 46.20 | 46.75 | 859,526 | +0.63(+1.37%) |
Sep 24, 2015 | 45.90 | 46.24 | 45.16 | 46.12 | 629,204 | +0.22(+0.48%) |
Sep 23, 2015 | 45.90 | 46.02 | 45.63 | 45.90 | 641,141 | +0.02(+0.05%) |
Sep 22, 2015 | 45.55 | 46.04 | 45.25 | 45.88 | 964,977 | +0.35(+0.77%) |
Sep 21, 2015 | 45.33 | 45.64 | 45.03 | 45.53 | 735,377 | +0.51(+1.13%) |
Sep 18, 2015 | 44.81 | 45.48 | 44.80 | 45.02 | 1,146,537 | -0.19(-0.41%) |
Sep 17, 2015 | 44.89 | 45.73 | 44.81 | 45.21 | 744,400 | +0.39(+0.87%) |
Sep 16, 2015 | 44.23 | 44.97 | 44.09 | 44.82 | 662,436 | +0.54(+1.23%) |
Sep 15, 2015 | 44.04 | 44.37 | 43.92 | 44.27 | 475,518 | +0.26(+0.59%) |
Sep 14, 2015 | 43.93 | 44.34 | 43.51 | 44.01 | 408,752 | +0.16(+0.37%) |
Sep 11, 2015 | 43.11 | 43.87 | 42.74 | 43.85 | 492,988 | +0.65(+1.50%) |
Sep 10, 2015 | 43.42 | 43.78 | 43.08 | 43.20 | 473,888 | -0.25(-0.58%) |
Sep 09, 2015 | 43.67 | 44.12 | 43.37 | 43.45 | 621,611 | -0.10(-0.22%) |
Sep 08, 2015 | 42.90 | 43.68 | 42.61 | 43.55 | 619,952 | +0.93(+2.19%) |
Sep 04, 2015 | 42.95 | 42.62 | 42.62 | 42.62 | 578,019 | -0.73(-1.68%) |
Sep 03, 2015 | 43.70 | 43.70 | 43.12 | 43.35 | 932,324 | -0.24(-0.54%) |
Sep 02, 2015 | 43.92 | 43.95 | 43.35 | 43.58 | 786,828 | +0.13(+0.30%) |
Sep 01, 2015 | 43.95 | 44.27 | 43.30 | 43.45 | 957,484 | -0.97(-2.19%) |
Aug 31, 2015 | 44.94 | 44.94 | 44.09 | 44.43 | 844,301 | -0.64(-1.42%) |
Aug 28, 2015 | 44.87 | 45.09 | 44.20 | 45.07 | 837,512 | +0.19(+0.42%) |
Aug 27, 2015 | 44.60 | 45.37 | 43.78 | 44.88 | 1,428,931 | +0.34(+0.76%) |
Aug 26, 2015 | 45.07 | 45.30 | 43.42 | 44.54 | 2,103,544 | +0.36(+0.83%) |
Aug 25, 2015 | 44.80 | 45.77 | 44.10 | 44.18 | 2,043,239 | -0.67(-1.50%) |
Aug 24, 2015 | 43.77 | 46.07 | 42.23 | 44.85 | 2,255,910 | -0.18(-0.40%) |
Aug 21, 2015 | 45.26 | 45.76 | 45.01 | 45.03 | 775,561 | -0.59(-1.30%) |
Aug 20, 2015 | 45.90 | 46.26 | 45.58 | 45.62 | 629,353 | -0.66(-1.44%) |
Aug 19, 2015 | 45.87 | 46.41 | 45.80 | 46.28 | 605,881 | +0.14(+0.30%) |
Aug 18, 2015 | 46.55 | 46.55 | 46.00 | 46.15 | 460,279 | -0.46(-0.99%) |
Aug 17, 2015 | 46.12 | 46.68 | 45.91 | 46.61 | 450,361 | +0.36(+0.78%) |
Aug 14, 2015 | 45.93 | 46.30 | 45.70 | 46.24 | 382,073 | +0.24(+0.53%) |
Aug 13, 2015 | 45.88 | 46.38 | 45.65 | 46.00 | 451,902 | -0.15(-0.31%) |
Aug 12, 2015 | 44.58 | 46.22 | 44.58 | 46.15 | 795,709 | +1.41(+3.15%) |
Aug 11, 2015 | 44.35 | 44.88 | 44.20 | 44.74 | 510,711 | +0.23(+0.52%) |
Aug 10, 2015 | 44.82 | 45.10 | 44.38 | 44.50 | 451,068 | -0.30(-0.66%) |
Aug 07, 2015 | 44.09 | 44.84 | 43.85 | 44.80 | 397,891 | +0.60(+1.37%) |
Aug 06, 2015 | 43.97 | 44.25 | 43.37 | 44.20 | 565,757 | -0.07(-0.16%) |
Aug 05, 2015 | 44.05 | 44.57 | 44.05 | 44.27 | 384,465 | +0.25(+0.57%) |
Aug 04, 2015 | 44.47 | 44.67 | 43.96 | 44.02 | 413,173 | -0.53(-1.19%) |
Aug 03, 2015 | 44.58 | 44.94 | 44.32 | 44.55 | 281,053 | +0.02(+0.04%) |
Jul 31, 2015 | 44.38 | 44.88 | 44.07 | 44.54 | 450,027 | +0.50(+1.13%) |
Jul 30, 2015 | 43.89 | 44.36 | 43.67 | 44.04 | 400,738 | +0.00(+0.00%) |
Jul 29, 2015 | 43.57 | 44.07 | 43.34 | 44.04 | 494,830 | +0.26(+0.59%) |
Jul 28, 2015 | 43.73 | 43.86 | 43.34 | 43.78 | 405,912 | +0.06(+0.13%) |
Jul 27, 2015 | 43.34 | 43.91 | 42.82 | 43.72 | 494,511 | +0.39(+0.91%) |
Jul 24, 2015 | 43.18 | 43.47 | 43.00 | 43.33 | 519,823 | +0.19(+0.45%) |
Jul 23, 2015 | 43.61 | 43.61 | 43.04 | 43.14 | 707,438 | -0.48(-1.11%) |
Jul 22, 2015 | 43.10 | 43.77 | 43.10 | 43.62 | 482,774 | +0.45(+1.04%) |
Jul 21, 2015 | 43.39 | 43.80 | 43.09 | 43.17 | 526,336 | -0.31(-0.70%) |
Jul 20, 2015 | 43.54 | 43.75 | 43.27 | 43.47 | 487,367 | -0.14(-0.33%) |
Jul 17, 2015 | 44.36 | 44.36 | 43.58 | 43.62 | 537,289 | -0.82(-1.85%) |
Jul 16, 2015 | 43.40 | 44.66 | 43.22 | 44.44 | 1,134,269 | +1.20(+2.78%) |
Jul 15, 2015 | 43.14 | 43.33 | 42.91 | 43.24 | 406,810 | +0.07(+0.17%) |
Jul 14, 2015 | 43.14 | 43.45 | 43.04 | 43.17 | 518,920 | +0.06(+0.13%) |
Jul 13, 2015 | 43.01 | 43.43 | 42.96 | 43.11 | 402,110 | +0.16(+0.38%) |
Jul 10, 2015 | 42.66 | 43.19 | 42.59 | 42.95 | 384,182 | +0.31(+0.74%) |
Jul 09, 2015 | 43.54 | 43.72 | 42.64 | 42.64 | 625,422 | -0.72(-1.65%) |
Jul 08, 2015 | 43.09 | 43.46 | 43.02 | 43.35 | 839,714 | +0.00(+0.00%) |
Jul 07, 2015 | 42.39 | 43.55 | 42.21 | 43.35 | 766,061 | +1.13(+2.67%) |
Jul 06, 2015 | 42.06 | 42.29 | 41.88 | 42.23 | 430,095 | +0.21(+0.50%) |
Jul 02, 2015 | 41.71 | 42.02 | 42.02 | 42.02 | 404,906 | +0.56(+1.34%) |