Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 46.98 | 48.27 | 46.96 | 48.22 | 545,868 | +1.53(+3.28%) |
Sep 29, 2015 | 47.30 | 48.42 | 46.36 | 46.69 | 667,625 | -0.74(-1.56%) |
Sep 28, 2015 | 51.50 | 52.27 | 46.63 | 47.43 | 958,775 | -4.35(-8.40%) |
Sep 25, 2015 | 54.25 | 54.41 | 51.29 | 51.78 | 866,363 | -1.98(-3.68%) |
Sep 24, 2015 | 53.58 | 53.77 | 52.96 | 53.76 | 285,466 | -0.05(-0.09%) |
Sep 23, 2015 | 53.97 | 54.01 | 53.13 | 53.81 | 309,184 | -0.05(-0.09%) |
Sep 22, 2015 | 54.69 | 55.33 | 53.42 | 53.86 | 224,884 | -0.64(-1.17%) |
Sep 21, 2015 | 55.27 | 55.67 | 53.38 | 54.50 | 418,922 | -0.42(-0.76%) |
Sep 18, 2015 | 54.64 | 55.61 | 54.64 | 54.92 | 461,693 | -0.31(-0.56%) |
Sep 17, 2015 | 54.41 | 55.81 | 54.35 | 55.23 | 333,907 | +0.89(+1.64%) |
Sep 16, 2015 | 53.76 | 54.48 | 53.41 | 54.34 | 342,212 | +0.48(+0.89%) |
Sep 15, 2015 | 53.72 | 54.23 | 53.40 | 53.86 | 157,909 | +0.31(+0.58%) |
Sep 14, 2015 | 53.92 | 53.94 | 53.26 | 53.55 | 201,373 | -0.50(-0.93%) |
Sep 11, 2015 | 52.31 | 54.11 | 52.10 | 54.05 | 518,134 | +1.52(+2.89%) |
Sep 10, 2015 | 51.99 | 53.25 | 51.88 | 52.53 | 390,219 | +0.61(+1.17%) |
Sep 09, 2015 | 53.03 | 53.47 | 51.80 | 51.92 | 497,073 | -0.52(-0.99%) |
Sep 08, 2015 | 51.64 | 52.88 | 51.34 | 52.44 | 474,285 | +1.23(+2.40%) |
Sep 04, 2015 | 51.08 | 51.21 | 51.21 | 51.21 | 432,900 | -0.48(-0.93%) |
Sep 03, 2015 | 52.23 | 52.92 | 51.65 | 51.69 | 225,538 | -0.46(-0.88%) |
Sep 02, 2015 | 52.77 | 52.77 | 51.44 | 52.15 | 323,204 | +0.14(+0.27%) |
Sep 01, 2015 | 51.67 | 52.39 | 51.60 | 52.01 | 479,148 | -0.71(-1.35%) |
Aug 31, 2015 | 53.42 | 54.10 | 52.47 | 52.72 | 532,691 | -1.03(-1.92%) |
Aug 28, 2015 | 52.41 | 54.04 | 52.41 | 53.75 | 581,774 | +1.00(+1.90%) |
Aug 27, 2015 | 51.96 | 53.24 | 51.77 | 52.75 | 461,858 | +1.03(+1.99%) |
Aug 26, 2015 | 51.69 | 51.79 | 50.39 | 51.72 | 509,673 | +0.96(+1.89%) |
Aug 25, 2015 | 52.24 | 52.40 | 50.75 | 50.76 | 588,894 | +0.21(+0.42%) |
Aug 24, 2015 | 49.37 | 51.62 | 48.14 | 50.55 | 814,810 | -1.38(-2.66%) |
Aug 21, 2015 | 51.65 | 52.98 | 51.47 | 51.93 | 484,218 | -0.65(-1.24%) |
Aug 20, 2015 | 53.12 | 53.36 | 52.57 | 52.58 | 332,483 | -0.96(-1.79%) |
Aug 19, 2015 | 53.70 | 54.18 | 53.04 | 53.54 | 231,573 | -0.39(-0.72%) |
Aug 18, 2015 | 53.55 | 54.30 | 53.35 | 53.93 | 180,867 | +0.09(+0.17%) |
Aug 17, 2015 | 52.85 | 53.93 | 52.73 | 53.84 | 303,177 | +0.77(+1.45%) |
Aug 14, 2015 | 52.54 | 53.12 | 52.47 | 53.07 | 273,922 | +0.32(+0.61%) |
Aug 13, 2015 | 52.52 | 53.30 | 52.52 | 52.75 | 242,953 | +0.06(+0.11%) |
Aug 12, 2015 | 53.12 | 53.20 | 52.09 | 52.69 | 499,952 | -0.82(-1.53%) |
Aug 11, 2015 | 53.36 | 53.89 | 53.09 | 53.51 | 329,270 | -0.38(-0.71%) |
Aug 10, 2015 | 54.65 | 54.97 | 53.61 | 53.89 | 468,031 | -0.45(-0.83%) |
Aug 07, 2015 | 54.35 | 54.45 | 53.51 | 54.34 | 463,751 | -0.15(-0.28%) |
Aug 06, 2015 | 55.92 | 56.16 | 53.84 | 54.49 | 536,755 | -1.20(-2.15%) |
Aug 05, 2015 | 55.69 | 56.61 | 55.55 | 55.69 | 567,642 | +0.11(+0.20%) |
Aug 04, 2015 | 55.40 | 56.05 | 54.90 | 55.58 | 652,543 | +0.39(+0.71%) |
Aug 03, 2015 | 54.88 | 55.24 | 54.52 | 55.19 | 488,735 | +0.18(+0.33%) |
Jul 31, 2015 | 54.90 | 55.27 | 54.73 | 55.01 | 853,234 | +0.08(+0.15%) |
Jul 30, 2015 | 54.59 | 55.09 | 54.54 | 54.93 | 920,840 | +0.34(+0.62%) |
Jul 29, 2015 | 52.80 | 55.66 | 52.80 | 54.59 | 2,938,092 | +4.12(+8.16%) |
Jul 28, 2015 | 49.70 | 50.50 | 49.00 | 50.47 | 686,701 | +0.88(+1.77%) |
Jul 27, 2015 | 49.97 | 49.97 | 49.40 | 49.59 | 651,694 | +0.08(+0.16%) |
Jul 24, 2015 | 49.45 | 49.86 | 49.35 | 49.51 | 662,182 | -0.13(-0.26%) |
Jul 23, 2015 | 49.63 | 50.37 | 49.35 | 49.64 | 471,034 | +0.05(+0.10%) |
Jul 22, 2015 | 49.94 | 50.35 | 49.44 | 49.59 | 293,243 | -0.36(-0.72%) |
Jul 21, 2015 | 49.47 | 50.13 | 49.46 | 49.95 | 417,284 | +0.44(+0.89%) |
Jul 20, 2015 | 49.48 | 49.86 | 49.35 | 49.51 | 330,204 | +0.03(+0.06%) |
Jul 17, 2015 | 49.71 | 50.10 | 49.28 | 49.48 | 379,340 | -0.04(-0.08%) |
Jul 16, 2015 | 49.76 | 50.04 | 49.41 | 49.52 | 290,531 | -0.01(-0.02%) |
Jul 15, 2015 | 49.44 | 49.93 | 49.24 | 49.53 | 548,778 | +0.22(+0.45%) |
Jul 14, 2015 | 48.25 | 49.37 | 48.14 | 49.31 | 427,064 | +1.31(+2.73%) |
Jul 13, 2015 | 46.77 | 48.09 | 46.62 | 48.00 | 388,092 | +1.23(+2.63%) |
Jul 10, 2015 | 46.64 | 46.96 | 46.06 | 46.77 | 267,022 | +0.55(+1.19%) |
Jul 09, 2015 | 47.07 | 47.07 | 46.14 | 46.22 | 286,971 | -0.36(-0.77%) |
Jul 08, 2015 | 47.45 | 47.57 | 46.10 | 46.58 | 769,213 | -1.43(-2.98%) |
Jul 07, 2015 | 47.86 | 48.29 | 47.10 | 48.01 | 545,268 | +0.52(+1.09%) |
Jul 06, 2015 | 47.02 | 48.03 | 46.83 | 47.49 | 293,765 | +0.20(+0.42%) |
Jul 02, 2015 | 47.43 | 47.29 | 47.29 | 47.29 | 218,600 | -0.23(-0.48%) |