Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.09 | 45.09 | 44.11 | 44.16 | 841,067 | +0.41(+0.94%) |
Sep 29, 2015 | 43.86 | 44.19 | 42.99 | 43.75 | 1,001,206 | +0.55(+1.26%) |
Sep 28, 2015 | 43.72 | 43.94 | 42.98 | 43.20 | 661,670 | -0.82(-1.86%) |
Sep 25, 2015 | 44.33 | 44.59 | 43.61 | 44.02 | 656,010 | +0.26(+0.58%) |
Sep 24, 2015 | 43.30 | 44.00 | 42.92 | 43.76 | 1,073,299 | +0.22(+0.51%) |
Sep 23, 2015 | 43.75 | 44.09 | 43.06 | 43.54 | 755,864 | -0.20(-0.47%) |
Sep 22, 2015 | 42.87 | 45.06 | 42.72 | 43.75 | 2,029,162 | -2.76(-5.94%) |
Sep 21, 2015 | 46.35 | 47.09 | 46.00 | 46.51 | 1,127,796 | +0.44(+0.96%) |
Sep 18, 2015 | 46.72 | 46.82 | 45.97 | 46.07 | 698,971 | -1.42(-3.00%) |
Sep 17, 2015 | 47.78 | 48.27 | 47.20 | 47.49 | 470,811 | -0.26(-0.55%) |
Sep 16, 2015 | 47.34 | 47.97 | 47.08 | 47.75 | 500,211 | +0.54(+1.14%) |
Sep 15, 2015 | 46.60 | 47.36 | 46.18 | 47.22 | 687,101 | +0.91(+1.97%) |
Sep 14, 2015 | 46.48 | 46.71 | 46.20 | 46.30 | 281,618 | +0.17(+0.37%) |
Sep 11, 2015 | 46.36 | 46.36 | 45.77 | 46.13 | 364,632 | -0.32(-0.68%) |
Sep 10, 2015 | 46.69 | 46.95 | 46.21 | 46.45 | 336,513 | -0.11(-0.24%) |
Sep 09, 2015 | 47.20 | 47.37 | 46.45 | 46.56 | 273,192 | -0.32(-0.69%) |
Sep 08, 2015 | 46.55 | 46.93 | 46.25 | 46.88 | 292,192 | +1.01(+2.21%) |
Sep 04, 2015 | 45.99 | 45.87 | 45.87 | 45.87 | 299,373 | -0.74(-1.59%) |
Sep 03, 2015 | 46.07 | 46.84 | 46.03 | 46.61 | 394,933 | +0.89(+1.94%) |
Sep 02, 2015 | 46.07 | 46.07 | 45.16 | 45.73 | 503,933 | +0.29(+0.64%) |
Sep 01, 2015 | 45.75 | 46.53 | 45.29 | 45.44 | 621,508 | -1.09(-2.35%) |
Aug 31, 2015 | 46.12 | 47.14 | 46.06 | 46.53 | 565,664 | +0.30(+0.65%) |
Aug 28, 2015 | 45.50 | 46.35 | 45.50 | 46.23 | 284,951 | +0.44(+0.97%) |
Aug 27, 2015 | 45.82 | 46.17 | 44.88 | 45.78 | 447,764 | +0.29(+0.64%) |
Aug 26, 2015 | 45.17 | 45.61 | 44.16 | 45.50 | 356,619 | +1.32(+2.99%) |
Aug 25, 2015 | 45.19 | 45.47 | 44.14 | 44.17 | 485,848 | -0.24(-0.54%) |
Aug 24, 2015 | 43.59 | 46.03 | 43.24 | 44.41 | 604,022 | -1.68(-3.64%) |
Aug 21, 2015 | 46.82 | 46.95 | 45.79 | 46.09 | 352,784 | -1.12(-2.37%) |
Aug 20, 2015 | 47.89 | 48.09 | 47.14 | 47.21 | 278,710 | -1.18(-2.45%) |
Aug 19, 2015 | 48.74 | 48.74 | 48.20 | 48.39 | 318,427 | -0.41(-0.84%) |
Aug 18, 2015 | 48.59 | 48.89 | 48.38 | 48.80 | 277,754 | +0.13(+0.26%) |
Aug 17, 2015 | 47.66 | 48.67 | 47.44 | 48.67 | 242,689 | +0.82(+1.71%) |
Aug 14, 2015 | 47.75 | 48.11 | 47.54 | 47.86 | 190,957 | +0.16(+0.34%) |
Aug 13, 2015 | 47.14 | 47.87 | 46.81 | 47.69 | 197,716 | +0.58(+1.23%) |
Aug 12, 2015 | 47.18 | 47.46 | 46.24 | 47.11 | 333,655 | -0.58(-1.22%) |
Aug 11, 2015 | 47.91 | 47.97 | 47.36 | 47.69 | 260,786 | -0.70(-1.44%) |
Aug 10, 2015 | 47.92 | 48.45 | 47.68 | 48.39 | 376,594 | +0.66(+1.37%) |
Aug 07, 2015 | 47.34 | 47.79 | 47.23 | 47.74 | 276,723 | +0.31(+0.65%) |
Aug 06, 2015 | 47.96 | 47.96 | 47.01 | 47.43 | 237,490 | -0.48(-1.00%) |
Aug 05, 2015 | 47.22 | 48.18 | 47.21 | 47.91 | 323,991 | +0.71(+1.50%) |
Aug 04, 2015 | 47.41 | 47.69 | 47.09 | 47.20 | 267,431 | -0.26(-0.56%) |
Aug 03, 2015 | 47.62 | 47.64 | 47.11 | 47.46 | 278,057 | -0.17(-0.36%) |
Jul 31, 2015 | 47.55 | 47.85 | 47.14 | 47.63 | 313,469 | +0.24(+0.50%) |
Jul 30, 2015 | 46.85 | 47.48 | 46.52 | 47.40 | 266,801 | +0.39(+0.83%) |
Jul 29, 2015 | 46.37 | 47.08 | 46.37 | 47.00 | 263,414 | +0.55(+1.19%) |
Jul 28, 2015 | 46.08 | 46.51 | 45.69 | 46.45 | 259,913 | +0.52(+1.13%) |
Jul 27, 2015 | 46.48 | 46.56 | 45.81 | 45.93 | 348,557 | -0.82(-1.75%) |
Jul 24, 2015 | 47.23 | 47.39 | 46.67 | 46.75 | 430,296 | -0.50(-1.06%) |
Jul 23, 2015 | 47.22 | 48.03 | 47.15 | 47.25 | 464,947 | +0.04(+0.09%) |
Jul 22, 2015 | 46.42 | 47.56 | 46.14 | 47.21 | 396,946 | +0.68(+1.47%) |
Jul 21, 2015 | 46.59 | 46.95 | 46.48 | 46.53 | 411,776 | -0.13(-0.27%) |
Jul 20, 2015 | 46.99 | 47.07 | 46.58 | 46.65 | 231,086 | -0.37(-0.78%) |
Jul 17, 2015 | 47.31 | 47.31 | 46.76 | 47.02 | 248,722 | -0.21(-0.45%) |
Jul 16, 2015 | 47.70 | 47.70 | 47.11 | 47.23 | 418,077 | -0.27(-0.57%) |
Jul 15, 2015 | 47.81 | 48.02 | 47.44 | 47.51 | 315,307 | -0.32(-0.66%) |
Jul 14, 2015 | 47.96 | 48.10 | 47.65 | 47.82 | 387,838 | -0.24(-0.50%) |
Jul 13, 2015 | 47.98 | 48.32 | 47.70 | 48.06 | 481,836 | +0.44(+0.93%) |
Jul 10, 2015 | 47.82 | 47.82 | 47.32 | 47.62 | 415,628 | +0.44(+0.94%) |
Jul 09, 2015 | 47.81 | 47.81 | 46.93 | 47.17 | 524,530 | +0.01(+0.02%) |
Jul 08, 2015 | 47.69 | 48.19 | 47.03 | 47.17 | 449,259 | -0.95(-1.98%) |
Jul 07, 2015 | 48.24 | 48.24 | 47.47 | 48.12 | 586,375 | +0.21(+0.45%) |
Jul 06, 2015 | 47.45 | 47.99 | 47.37 | 47.91 | 1,366,223 | +0.12(+0.25%) |
Jul 02, 2015 | 48.07 | 47.79 | 47.79 | 47.79 | 580,563 | -0.45(-0.94%) |