Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 46.67 | 47.61 | 46.63 | 47.51 | 965,489 | +0.88(+1.89%) |
Sep 29, 2015 | 47.07 | 47.21 | 46.40 | 46.63 | 910,978 | -0.41(-0.87%) |
Sep 28, 2015 | 46.96 | 47.28 | 46.57 | 47.03 | 492,340 | -0.05(-0.10%) |
Sep 25, 2015 | 46.63 | 47.63 | 46.52 | 47.08 | 853,538 | +0.64(+1.37%) |
Sep 24, 2015 | 46.22 | 46.56 | 45.47 | 46.45 | 624,820 | +0.22(+0.48%) |
Sep 23, 2015 | 46.22 | 46.34 | 45.95 | 46.23 | 636,674 | +0.02(+0.05%) |
Sep 22, 2015 | 45.87 | 46.36 | 45.57 | 46.20 | 958,253 | +0.35(+0.77%) |
Sep 21, 2015 | 45.65 | 45.96 | 45.34 | 45.85 | 730,254 | +0.51(+1.13%) |
Sep 18, 2015 | 45.12 | 45.80 | 45.12 | 45.34 | 1,138,548 | -0.19(-0.41%) |
Sep 17, 2015 | 45.20 | 46.05 | 45.12 | 45.52 | 739,213 | +0.39(+0.87%) |
Sep 16, 2015 | 44.54 | 45.28 | 44.39 | 45.13 | 657,821 | +0.55(+1.23%) |
Sep 15, 2015 | 44.35 | 44.68 | 44.23 | 44.58 | 472,205 | +0.26(+0.59%) |
Sep 14, 2015 | 44.24 | 44.65 | 43.82 | 44.32 | 405,904 | +0.16(+0.37%) |
Sep 11, 2015 | 43.42 | 44.18 | 43.04 | 44.16 | 489,553 | +0.65(+1.50%) |
Sep 10, 2015 | 43.73 | 44.09 | 43.38 | 43.51 | 470,586 | -0.25(-0.58%) |
Sep 09, 2015 | 43.98 | 44.43 | 43.67 | 43.76 | 617,280 | -0.10(-0.22%) |
Sep 08, 2015 | 43.20 | 43.99 | 42.91 | 43.86 | 615,633 | +0.94(+2.19%) |
Sep 04, 2015 | 43.25 | 42.92 | 42.92 | 42.92 | 573,991 | -0.73(-1.68%) |
Sep 03, 2015 | 44.00 | 44.00 | 43.42 | 43.65 | 925,828 | -0.24(-0.54%) |
Sep 02, 2015 | 44.23 | 44.26 | 43.65 | 43.89 | 781,346 | +0.13(+0.30%) |
Sep 01, 2015 | 44.26 | 44.58 | 43.60 | 43.76 | 950,812 | -0.98(-2.19%) |
Aug 31, 2015 | 45.25 | 45.25 | 44.40 | 44.74 | 838,418 | -0.65(-1.42%) |
Aug 28, 2015 | 45.19 | 45.41 | 44.51 | 45.38 | 831,676 | +0.19(+0.42%) |
Aug 27, 2015 | 44.91 | 45.69 | 44.09 | 45.20 | 1,418,975 | +0.34(+0.76%) |
Aug 26, 2015 | 45.38 | 45.61 | 43.73 | 44.85 | 2,088,887 | +0.37(+0.83%) |
Aug 25, 2015 | 45.12 | 46.09 | 44.41 | 44.49 | 2,029,003 | -0.68(-1.50%) |
Aug 24, 2015 | 44.08 | 46.40 | 42.53 | 45.16 | 2,240,192 | -0.18(-0.40%) |
Aug 21, 2015 | 45.58 | 46.08 | 45.33 | 45.34 | 770,157 | -0.60(-1.30%) |
Aug 20, 2015 | 46.22 | 46.59 | 45.90 | 45.94 | 624,968 | -0.67(-1.44%) |
Aug 19, 2015 | 46.20 | 46.73 | 46.12 | 46.61 | 601,660 | +0.14(+0.30%) |
Aug 18, 2015 | 46.88 | 46.88 | 46.32 | 46.47 | 457,072 | -0.46(-0.99%) |
Aug 17, 2015 | 46.45 | 47.01 | 46.23 | 46.93 | 447,223 | +0.36(+0.78%) |
Aug 14, 2015 | 46.25 | 46.63 | 46.02 | 46.57 | 379,411 | +0.24(+0.53%) |
Aug 13, 2015 | 46.20 | 46.71 | 45.97 | 46.33 | 448,754 | -0.15(-0.31%) |
Aug 12, 2015 | 44.89 | 46.54 | 44.89 | 46.47 | 790,165 | +1.42(+3.15%) |
Aug 11, 2015 | 44.66 | 45.20 | 44.51 | 45.05 | 507,153 | +0.24(+0.52%) |
Aug 10, 2015 | 45.13 | 45.42 | 44.70 | 44.82 | 447,925 | -0.30(-0.67%) |
Aug 07, 2015 | 44.40 | 45.15 | 44.16 | 45.12 | 395,119 | +0.61(+1.37%) |
Aug 06, 2015 | 44.28 | 44.56 | 43.67 | 44.51 | 561,815 | -0.07(-0.16%) |
Aug 05, 2015 | 44.36 | 44.88 | 44.36 | 44.58 | 381,786 | +0.25(+0.57%) |
Aug 04, 2015 | 44.78 | 44.99 | 44.27 | 44.33 | 410,295 | -0.54(-1.19%) |
Aug 03, 2015 | 44.89 | 45.26 | 44.63 | 44.87 | 279,095 | +0.02(+0.04%) |
Jul 31, 2015 | 44.69 | 45.19 | 44.38 | 44.85 | 446,892 | +0.50(+1.13%) |
Jul 30, 2015 | 44.20 | 44.68 | 43.97 | 44.35 | 397,946 | +0.00(+0.00%) |
Jul 29, 2015 | 43.88 | 44.38 | 43.65 | 44.35 | 491,383 | +0.26(+0.59%) |
Jul 28, 2015 | 44.04 | 44.17 | 43.65 | 44.09 | 403,084 | +0.06(+0.13%) |
Jul 27, 2015 | 43.65 | 44.22 | 43.12 | 44.03 | 491,066 | +0.40(+0.91%) |
Jul 24, 2015 | 43.49 | 43.77 | 43.30 | 43.63 | 516,201 | +0.19(+0.45%) |
Jul 23, 2015 | 43.92 | 43.92 | 43.34 | 43.44 | 702,509 | -0.49(-1.11%) |
Jul 22, 2015 | 43.40 | 44.08 | 43.40 | 43.92 | 479,410 | +0.45(+1.04%) |
Jul 21, 2015 | 43.69 | 44.10 | 43.39 | 43.47 | 522,669 | -0.31(-0.70%) |
Jul 20, 2015 | 43.84 | 44.05 | 43.58 | 43.78 | 483,971 | -0.15(-0.33%) |
Jul 17, 2015 | 44.67 | 44.67 | 43.88 | 43.92 | 533,545 | -0.83(-1.85%) |
Jul 16, 2015 | 43.71 | 44.97 | 43.52 | 44.75 | 1,126,366 | +1.21(+2.78%) |
Jul 15, 2015 | 43.44 | 43.63 | 43.21 | 43.54 | 403,975 | +0.07(+0.17%) |
Jul 14, 2015 | 43.44 | 43.76 | 43.34 | 43.47 | 515,304 | +0.06(+0.13%) |
Jul 13, 2015 | 43.31 | 43.73 | 43.26 | 43.41 | 399,309 | +0.16(+0.38%) |
Jul 10, 2015 | 42.96 | 43.49 | 42.89 | 43.25 | 381,505 | +0.32(+0.74%) |
Jul 09, 2015 | 43.84 | 44.03 | 42.94 | 42.94 | 621,065 | -0.72(-1.65%) |
Jul 08, 2015 | 43.39 | 43.76 | 43.32 | 43.66 | 833,863 | +0.00(+0.00%) |
Jul 07, 2015 | 42.69 | 43.85 | 42.50 | 43.66 | 760,723 | +1.14(+2.67%) |
Jul 06, 2015 | 42.35 | 42.59 | 42.18 | 42.52 | 427,098 | +0.21(+0.50%) |
Jul 02, 2015 | 42.00 | 42.31 | 42.31 | 42.31 | 402,085 | +0.56(+1.34%) |