Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 50.56 | 51.88 | 49.17 | 49.84 | 1,295,274 | -0.17(-0.34%) |
Sep 29, 2015 | 49.14 | 50.17 | 48.80 | 50.01 | 1,071,280 | +1.16(+2.37%) |
Sep 28, 2015 | 49.55 | 49.81 | 48.40 | 48.85 | 997,125 | -1.16(-2.32%) |
Sep 25, 2015 | 50.45 | 50.90 | 49.79 | 50.01 | 876,589 | -0.08(-0.16%) |
Sep 24, 2015 | 49.08 | 50.44 | 48.51 | 50.09 | 877,202 | +0.78(+1.58%) |
Sep 23, 2015 | 50.05 | 50.83 | 49.18 | 49.31 | 1,272,659 | -0.61(-1.22%) |
Sep 22, 2015 | 50.41 | 51.22 | 49.52 | 49.92 | 1,139,097 | -1.37(-2.67%) |
Sep 21, 2015 | 51.44 | 52.06 | 50.71 | 51.29 | 568,526 | +0.30(+0.59%) |
Sep 18, 2015 | 51.52 | 51.85 | 50.52 | 50.99 | 1,081,592 | -1.41(-2.69%) |
Sep 17, 2015 | 53.46 | 54.40 | 52.16 | 52.40 | 1,040,817 | -1.04(-1.95%) |
Sep 16, 2015 | 49.70 | 53.70 | 49.55 | 53.44 | 1,317,183 | +4.20(+8.53%) |
Sep 15, 2015 | 48.96 | 49.92 | 48.84 | 49.24 | 827,440 | +0.49(+1.00%) |
Sep 14, 2015 | 49.08 | 49.19 | 47.90 | 48.75 | 926,651 | -0.51(-1.03%) |
Sep 11, 2015 | 48.34 | 49.40 | 47.03 | 49.26 | 1,601,610 | +0.03(+0.06%) |
Sep 10, 2015 | 49.47 | 50.33 | 48.82 | 49.23 | 1,195,826 | -0.06(-0.12%) |
Sep 09, 2015 | 51.24 | 51.73 | 49.18 | 49.29 | 1,056,082 | -1.44(-2.84%) |
Sep 08, 2015 | 50.96 | 51.14 | 49.77 | 50.73 | 711,719 | +0.62(+1.24%) |
Sep 04, 2015 | 50.28 | 50.11 | 50.11 | 50.11 | 1,150,689 | -1.04(-2.03%) |
Sep 03, 2015 | 50.75 | 52.02 | 50.27 | 51.15 | 944,194 | +0.59(+1.17%) |
Sep 02, 2015 | 50.10 | 50.79 | 48.44 | 50.56 | 1,222,360 | +1.36(+2.76%) |
Sep 01, 2015 | 50.35 | 51.68 | 48.91 | 49.20 | 1,446,030 | -2.78(-5.35%) |
Aug 31, 2015 | 49.38 | 52.33 | 48.70 | 51.98 | 1,437,384 | +1.63(+3.24%) |
Aug 28, 2015 | 48.08 | 51.06 | 48.01 | 50.35 | 1,577,707 | +2.18(+4.52%) |
Aug 27, 2015 | 46.25 | 48.45 | 45.79 | 48.17 | 1,228,478 | +3.43(+7.66%) |
Aug 26, 2015 | 45.32 | 45.38 | 43.74 | 44.74 | 1,235,208 | +0.59(+1.34%) |
Aug 25, 2015 | 47.27 | 47.56 | 44.01 | 44.16 | 1,452,779 | -1.65(-3.60%) |
Aug 24, 2015 | 46.14 | 47.93 | 45.38 | 45.80 | 1,452,805 | -3.31(-6.74%) |
Aug 21, 2015 | 49.68 | 50.52 | 49.03 | 49.11 | 929,849 | -0.91(-1.82%) |
Aug 20, 2015 | 51.27 | 51.84 | 49.97 | 50.02 | 857,994 | -1.49(-2.89%) |
Aug 19, 2015 | 52.97 | 53.53 | 50.56 | 51.51 | 1,199,204 | -1.66(-3.12%) |
Aug 18, 2015 | 54.00 | 54.59 | 52.66 | 53.17 | 1,551,515 | -1.04(-1.92%) |
Aug 17, 2015 | 53.73 | 54.70 | 53.27 | 54.21 | 623,288 | +0.04(+0.07%) |
Aug 14, 2015 | 54.03 | 54.95 | 53.29 | 54.17 | 757,854 | +0.07(+0.13%) |
Aug 13, 2015 | 54.55 | 54.57 | 53.21 | 54.10 | 965,033 | -0.99(-1.80%) |
Aug 12, 2015 | 53.17 | 55.31 | 52.00 | 55.09 | 1,148,370 | +1.60(+2.99%) |
Aug 11, 2015 | 51.97 | 53.54 | 51.46 | 53.49 | 931,977 | -0.05(-0.09%) |
Aug 10, 2015 | 51.28 | 53.63 | 50.76 | 53.54 | 907,439 | +2.77(+5.45%) |
Aug 07, 2015 | 49.92 | 54.58 | 49.54 | 50.77 | 1,700,842 | -2.83(-5.28%) |
Aug 06, 2015 | 52.09 | 53.82 | 51.57 | 53.60 | 1,034,840 | +1.14(+2.17%) |
Aug 05, 2015 | 55.31 | 55.85 | 52.26 | 52.46 | 1,158,987 | -1.46(-2.71%) |
Aug 04, 2015 | 54.38 | 55.20 | 53.36 | 53.92 | 722,159 | -0.22(-0.41%) |
Aug 03, 2015 | 54.51 | 55.43 | 53.70 | 54.14 | 1,101,363 | -1.02(-1.85%) |
Jul 31, 2015 | 57.03 | 57.72 | 55.00 | 55.16 | 1,195,342 | -1.80(-3.16%) |
Jul 30, 2015 | 56.98 | 57.71 | 56.19 | 56.96 | 951,794 | -0.16(-0.28%) |
Jul 29, 2015 | 55.91 | 57.76 | 55.85 | 57.12 | 866,346 | +0.88(+1.56%) |
Jul 28, 2015 | 55.27 | 57.55 | 54.39 | 56.24 | 713,164 | +1.08(+1.96%) |
Jul 27, 2015 | 55.13 | 56.21 | 54.67 | 55.16 | 536,117 | -0.99(-1.76%) |
Jul 24, 2015 | 57.96 | 57.96 | 54.85 | 56.15 | 974,282 | -1.84(-3.17%) |
Jul 23, 2015 | 57.98 | 58.50 | 56.63 | 57.99 | 703,774 | +0.06(+0.10%) |
Jul 22, 2015 | 56.79 | 57.94 | 56.63 | 57.93 | 950,862 | +0.67(+1.17%) |
Jul 21, 2015 | 57.67 | 58.69 | 57.04 | 57.26 | 903,526 | -0.29(-0.50%) |
Jul 20, 2015 | 58.92 | 58.96 | 57.50 | 57.55 | 633,074 | -1.58(-2.67%) |
Jul 17, 2015 | 60.55 | 60.55 | 58.96 | 59.13 | 774,388 | -1.53(-2.52%) |
Jul 16, 2015 | 60.29 | 60.71 | 59.70 | 60.66 | 846,231 | +0.68(+1.13%) |
Jul 15, 2015 | 62.89 | 63.20 | 59.60 | 59.98 | 1,066,762 | -3.47(-5.47%) |
Jul 14, 2015 | 62.22 | 64.06 | 62.13 | 63.44 | 1,006,197 | +1.27(+2.04%) |
Jul 13, 2015 | 61.59 | 62.32 | 61.29 | 62.18 | 715,153 | +0.50(+0.81%) |
Jul 10, 2015 | 62.91 | 63.08 | 61.29 | 61.68 | 770,764 | -0.75(-1.20%) |
Jul 09, 2015 | 62.54 | 63.24 | 61.83 | 62.43 | 1,399,626 | +1.06(+1.73%) |
Jul 08, 2015 | 62.19 | 63.30 | 60.86 | 61.37 | 926,900 | -1.60(-2.54%) |
Jul 07, 2015 | 62.86 | 63.20 | 61.12 | 62.97 | 1,476,664 | -0.11(-0.17%) |
Jul 06, 2015 | 64.35 | 64.44 | 62.85 | 63.08 | 1,274,720 | -2.37(-3.62%) |
Jul 02, 2015 | 66.63 | 65.44 | 65.44 | 65.44 | 501,557 | -1.01(-1.52%) |