Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.60 | 45.60 | 41.76 | 42.00 | 1,366 | -0.64(-1.50%) |
Sep 29, 2015 | 43.36 | 46.08 | 42.48 | 42.64 | 1,877 | +0.40(+0.95%) |
Sep 28, 2015 | 44.40 | 47.44 | 42.16 | 42.24 | 1,111 | -2.72(-6.05%) |
Sep 25, 2015 | 45.04 | 46.08 | 44.80 | 44.96 | 622 | -1.84(-3.93%) |
Sep 24, 2015 | 44.64 | 47.56 | 44.64 | 46.80 | 1,049 | +2.48(+5.60%) |
Sep 23, 2015 | 43.84 | 46.40 | 43.68 | 44.32 | 1,349 | +0.00(+0.00%) |
Sep 22, 2015 | 45.87 | 47.04 | 44.00 | 44.32 | 438 | -1.76(-3.82%) |
Sep 21, 2015 | 48.96 | 49.12 | 46.08 | 46.08 | 984 | -2.00(-4.16%) |
Sep 18, 2015 | 46.24 | 48.72 | 46.24 | 48.08 | 1,425 | +1.60(+3.44%) |
Sep 17, 2015 | 46.24 | 46.96 | 45.44 | 46.48 | 967 | +1.12(+2.47%) |
Sep 16, 2015 | 45.68 | 47.20 | 44.64 | 45.36 | 1,705 | -0.32(-0.70%) |
Sep 15, 2015 | 45.09 | 46.48 | 44.72 | 45.68 | 1,940 | -0.64(-1.38%) |
Sep 14, 2015 | 46.40 | 47.05 | 44.00 | 46.32 | 4,536 | -1.20(-2.53%) |
Sep 11, 2015 | 45.04 | 48.00 | 44.80 | 47.52 | 2,334 | -0.88(-1.82%) |
Sep 10, 2015 | 46.00 | 48.64 | 45.92 | 48.40 | 423 | -0.24(-0.49%) |
Sep 09, 2015 | 48.48 | 49.60 | 47.68 | 48.64 | 1,454 | +0.88(+1.84%) |
Sep 08, 2015 | 48.80 | 49.92 | 45.84 | 47.76 | 5,484 | -0.96(-1.97%) |
Sep 04, 2015 | 48.00 | 48.72 | 48.72 | 48.72 | 325 | +0.56(+1.16%) |
Sep 03, 2015 | 48.80 | 48.80 | 47.84 | 48.16 | 1,972 | -0.64(-1.31%) |
Sep 02, 2015 | 47.36 | 49.20 | 47.04 | 48.80 | 3,153 | +1.52(+3.21%) |
Sep 01, 2015 | 44.48 | 47.28 | 43.77 | 47.28 | 1,522 | +2.64(+5.91%) |
Aug 31, 2015 | 43.76 | 45.12 | 43.76 | 44.64 | 1,593 | +0.48(+1.09%) |
Aug 28, 2015 | 44.56 | 44.72 | 44.00 | 44.16 | 1,061 | +0.16(+0.36%) |
Aug 27, 2015 | 42.80 | 44.00 | 41.84 | 44.00 | 879 | +0.88(+2.04%) |
Aug 26, 2015 | 41.92 | 43.60 | 40.96 | 43.12 | 1,437 | -0.08(-0.19%) |
Aug 25, 2015 | 43.12 | 44.16 | 41.22 | 43.20 | 3,337 | +0.96(+2.27%) |
Aug 24, 2015 | 40.56 | 44.28 | 40.08 | 42.24 | 3,709 | -0.72(-1.68%) |
Aug 21, 2015 | 43.44 | 44.32 | 42.32 | 42.96 | 3,282 | -1.84(-4.11%) |
Aug 20, 2015 | 44.64 | 46.48 | 44.00 | 44.80 | 2,810 | -0.64(-1.41%) |
Aug 19, 2015 | 46.24 | 46.32 | 45.09 | 45.44 | 1,603 | -0.88(-1.90%) |
Aug 18, 2015 | 46.32 | 47.28 | 45.76 | 46.32 | 1,282 | +0.68(+1.49%) |
Aug 17, 2015 | 46.24 | 49.60 | 45.36 | 45.64 | 3,969 | +0.60(+1.33%) |
Aug 14, 2015 | 47.20 | 47.60 | 43.28 | 45.04 | 2,596 | -1.28(-2.76%) |
Aug 13, 2015 | 47.60 | 47.60 | 45.44 | 46.32 | 1,005 | +1.04(+2.30%) |
Aug 12, 2015 | 45.12 | 45.60 | 44.64 | 45.28 | 1,519 | +0.16(+0.35%) |
Aug 11, 2015 | 45.84 | 45.84 | 44.08 | 45.12 | 1,039 | +0.32(+0.71%) |
Aug 10, 2015 | 44.56 | 46.32 | 44.00 | 44.80 | 1,867 | +0.40(+0.90%) |
Aug 07, 2015 | 44.80 | 45.20 | 43.68 | 44.40 | 1,643 | -0.40(-0.89%) |
Aug 06, 2015 | 47.04 | 48.40 | 44.40 | 44.80 | 1,644 | -1.92(-4.11%) |
Aug 05, 2015 | 45.60 | 49.20 | 45.36 | 46.72 | 3,483 | +1.12(+2.46%) |
Aug 04, 2015 | 45.52 | 45.76 | 45.12 | 45.60 | 556 | +0.48(+1.06%) |
Aug 03, 2015 | 45.84 | 45.84 | 44.64 | 45.12 | 922 | -0.78(-1.69%) |
Jul 31, 2015 | 44.56 | 46.40 | 44.56 | 45.90 | 944 | -0.02(-0.05%) |
Jul 30, 2015 | 45.84 | 46.64 | 45.68 | 45.92 | 1,108 | +0.08(+0.17%) |
Jul 29, 2015 | 46.56 | 46.64 | 45.60 | 45.84 | 1,604 | -0.96(-2.05%) |
Jul 28, 2015 | 47.20 | 47.92 | 45.77 | 46.80 | 734 | +0.72(+1.56%) |
Jul 27, 2015 | 48.00 | 48.02 | 45.72 | 46.08 | 2,379 | -2.32(-4.79%) |
Jul 24, 2015 | 49.04 | 49.44 | 48.00 | 48.40 | 2,202 | -1.04(-2.10%) |
Jul 23, 2015 | 50.16 | 50.16 | 48.64 | 49.44 | 1,723 | -0.88(-1.75%) |
Jul 22, 2015 | 49.28 | 51.56 | 48.48 | 50.32 | 2,948 | +0.32(+0.64%) |
Jul 21, 2015 | 50.40 | 50.80 | 48.14 | 50.00 | 5,990 | -0.88(-1.73%) |
Jul 20, 2015 | 52.00 | 52.00 | 48.96 | 50.88 | 7,230 | -0.16(-0.31%) |
Jul 17, 2015 | 46.48 | 51.04 | 46.40 | 51.04 | 8,512 | +4.16(+8.87%) |
Jul 16, 2015 | 47.68 | 47.84 | 45.44 | 46.88 | 2,193 | -0.16(-0.34%) |
Jul 15, 2015 | 47.44 | 48.80 | 46.32 | 47.04 | 5,247 | -0.08(-0.17%) |
Jul 14, 2015 | 46.96 | 47.52 | 45.36 | 47.12 | 3,650 | +0.56(+1.20%) |
Jul 13, 2015 | 46.08 | 46.96 | 45.44 | 46.56 | 6,647 | +0.96(+2.11%) |
Jul 10, 2015 | 44.48 | 45.60 | 43.84 | 45.60 | 3,020 | +1.44(+3.26%) |
Jul 09, 2015 | 43.52 | 45.12 | 43.36 | 44.16 | 2,403 | +1.12(+2.60%) |
Jul 08, 2015 | 44.08 | 44.24 | 43.04 | 43.04 | 999 | -1.68(-3.76%) |
Jul 07, 2015 | 43.76 | 44.80 | 43.57 | 44.72 | 701 | +0.48(+1.08%) |
Jul 06, 2015 | 43.92 | 44.40 | 42.83 | 44.24 | 1,275 | -0.08(-0.18%) |
Jul 02, 2015 | 44.96 | 44.32 | 44.32 | 44.32 | 2,312 | -0.48(-1.07%) |