Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 46.57 | 47.59 | 46.56 | 47.52 | 339,361 | +1.54(+3.35%) |
Sep 29, 2015 | 45.70 | 46.14 | 45.25 | 45.98 | 370,951 | +0.32(+0.71%) |
Sep 28, 2015 | 46.47 | 46.58 | 45.66 | 45.66 | 212,530 | -1.03(-2.21%) |
Sep 25, 2015 | 46.12 | 46.96 | 45.69 | 46.69 | 390,602 | +1.04(+2.29%) |
Sep 24, 2015 | 45.09 | 45.74 | 44.32 | 45.64 | 284,296 | +0.12(+0.26%) |
Sep 23, 2015 | 45.84 | 46.26 | 45.45 | 45.52 | 193,777 | +0.00(+0.00%) |
Sep 22, 2015 | 46.20 | 46.20 | 45.30 | 45.52 | 267,903 | -1.00(-2.15%) |
Sep 21, 2015 | 47.08 | 47.61 | 46.48 | 46.52 | 185,660 | -0.11(-0.24%) |
Sep 18, 2015 | 46.50 | 47.06 | 46.36 | 46.63 | 479,935 | -0.67(-1.41%) |
Sep 17, 2015 | 47.03 | 47.84 | 46.96 | 47.30 | 259,281 | +0.12(+0.25%) |
Sep 16, 2015 | 47.55 | 47.59 | 46.90 | 47.18 | 254,517 | -0.09(-0.20%) |
Sep 15, 2015 | 46.76 | 47.43 | 46.61 | 47.27 | 256,092 | +0.52(+1.11%) |
Sep 14, 2015 | 47.32 | 47.56 | 46.31 | 46.75 | 576,621 | -0.05(-0.10%) |
Sep 11, 2015 | 46.05 | 47.28 | 45.67 | 46.80 | 329,022 | +0.86(+1.87%) |
Sep 10, 2015 | 46.08 | 46.67 | 45.38 | 45.94 | 176,829 | +0.03(+0.06%) |
Sep 09, 2015 | 46.70 | 47.37 | 45.84 | 45.91 | 220,958 | -0.48(-1.04%) |
Sep 08, 2015 | 45.69 | 46.62 | 45.06 | 46.39 | 240,607 | +1.81(+4.06%) |
Sep 04, 2015 | 44.20 | 44.58 | 44.58 | 44.58 | 170,260 | -0.28(-0.62%) |
Sep 03, 2015 | 44.49 | 46.56 | 44.22 | 44.86 | 283,901 | +0.54(+1.21%) |
Sep 02, 2015 | 43.85 | 44.32 | 43.36 | 44.32 | 244,507 | +1.13(+2.61%) |
Sep 01, 2015 | 43.40 | 44.45 | 43.04 | 43.19 | 342,392 | -1.27(-2.85%) |
Aug 31, 2015 | 44.34 | 44.92 | 44.07 | 44.46 | 209,711 | -0.32(-0.72%) |
Aug 28, 2015 | 44.38 | 44.95 | 44.26 | 44.78 | 182,458 | +0.10(+0.23%) |
Aug 27, 2015 | 44.14 | 44.84 | 43.42 | 44.68 | 352,156 | +1.07(+2.46%) |
Aug 26, 2015 | 42.85 | 43.68 | 41.99 | 43.61 | 217,833 | +1.75(+4.17%) |
Aug 25, 2015 | 43.51 | 43.51 | 41.80 | 41.86 | 250,234 | -0.20(-0.48%) |
Aug 24, 2015 | 40.94 | 44.46 | 37.67 | 42.06 | 549,050 | -1.31(-3.03%) |
Aug 21, 2015 | 43.12 | 44.49 | 41.61 | 43.38 | 428,484 | -0.63(-1.43%) |
Aug 20, 2015 | 45.27 | 45.42 | 43.97 | 44.00 | 322,712 | -1.74(-3.80%) |
Aug 19, 2015 | 46.11 | 46.36 | 45.34 | 45.74 | 233,241 | -0.55(-1.18%) |
Aug 18, 2015 | 47.41 | 47.41 | 45.78 | 46.29 | 316,605 | -1.25(-2.63%) |
Aug 17, 2015 | 46.76 | 47.54 | 46.50 | 47.54 | 165,032 | +0.49(+1.04%) |
Aug 14, 2015 | 46.74 | 47.08 | 46.15 | 47.05 | 169,570 | +0.16(+0.34%) |
Aug 13, 2015 | 47.27 | 47.50 | 46.66 | 46.89 | 253,259 | -0.43(-0.90%) |
Aug 12, 2015 | 46.32 | 47.37 | 45.80 | 47.31 | 294,460 | +0.32(+0.69%) |
Aug 11, 2015 | 47.98 | 48.02 | 46.75 | 46.99 | 194,044 | -1.19(-2.48%) |
Aug 10, 2015 | 47.43 | 48.74 | 47.43 | 48.18 | 253,313 | +0.73(+1.54%) |
Aug 07, 2015 | 46.73 | 47.49 | 46.48 | 47.45 | 202,302 | +0.39(+0.83%) |
Aug 06, 2015 | 47.46 | 47.46 | 46.04 | 47.06 | 263,851 | -0.32(-0.68%) |
Aug 05, 2015 | 46.57 | 47.81 | 46.46 | 47.39 | 176,727 | +0.69(+1.48%) |
Aug 04, 2015 | 47.11 | 47.34 | 46.36 | 46.69 | 248,608 | -0.58(-1.23%) |
Aug 03, 2015 | 47.61 | 47.93 | 47.06 | 47.28 | 372,034 | -0.53(-1.10%) |
Jul 31, 2015 | 47.48 | 47.88 | 47.09 | 47.80 | 421,849 | +0.59(+1.25%) |
Jul 30, 2015 | 45.82 | 47.31 | 45.82 | 47.21 | 494,251 | +1.19(+2.59%) |
Jul 29, 2015 | 45.99 | 46.22 | 45.10 | 46.02 | 378,043 | +0.00(+0.00%) |
Jul 28, 2015 | 44.90 | 47.14 | 43.25 | 46.02 | 1,294,209 | +1.86(+4.21%) |
Jul 27, 2015 | 44.01 | 44.94 | 43.83 | 44.16 | 354,946 | -0.52(-1.16%) |
Jul 24, 2015 | 45.53 | 46.08 | 44.45 | 44.68 | 277,775 | -0.81(-1.79%) |
Jul 23, 2015 | 43.92 | 45.98 | 43.92 | 45.49 | 594,357 | +1.74(+3.97%) |
Jul 22, 2015 | 44.46 | 44.48 | 43.40 | 43.76 | 486,249 | -1.35(-2.99%) |
Jul 21, 2015 | 45.24 | 45.60 | 44.87 | 45.10 | 228,377 | -0.25(-0.55%) |
Jul 20, 2015 | 45.59 | 45.59 | 45.04 | 45.35 | 204,219 | +0.09(+0.20%) |
Jul 17, 2015 | 45.56 | 45.64 | 45.11 | 45.26 | 272,426 | -0.23(-0.51%) |
Jul 16, 2015 | 46.37 | 46.40 | 45.42 | 45.49 | 496,182 | -0.46(-1.01%) |
Jul 15, 2015 | 45.85 | 46.18 | 45.50 | 45.96 | 258,800 | +0.18(+0.40%) |
Jul 14, 2015 | 45.33 | 45.83 | 44.99 | 45.77 | 178,094 | +0.57(+1.27%) |
Jul 13, 2015 | 45.14 | 45.46 | 44.72 | 45.20 | 213,811 | +0.21(+0.47%) |
Jul 10, 2015 | 44.60 | 45.22 | 44.41 | 44.98 | 538,324 | +0.86(+1.95%) |
Jul 09, 2015 | 46.09 | 46.23 | 44.00 | 44.12 | 390,282 | -1.39(-3.05%) |
Jul 08, 2015 | 46.20 | 47.43 | 43.83 | 45.51 | 485,836 | -1.27(-2.71%) |
Jul 07, 2015 | 47.04 | 47.04 | 45.35 | 46.78 | 339,899 | -0.33(-0.71%) |
Jul 06, 2015 | 47.16 | 47.63 | 46.58 | 47.11 | 295,675 | -0.57(-1.20%) |
Jul 02, 2015 | 47.06 | 47.68 | 47.68 | 47.68 | 226,941 | +0.60(+1.28%) |