Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 49.05 | 49.29 | 48.76 | 49.24 | 174,469 | +0.65(+1.33%) |
Sep 29, 2015 | 48.62 | 48.87 | 48.34 | 48.59 | 253,000 | +0.03(+0.06%) |
Sep 28, 2015 | 49.48 | 49.51 | 48.52 | 48.56 | 216,398 | -1.11(-2.23%) |
Sep 25, 2015 | 50.19 | 50.19 | 49.57 | 49.67 | 249,976 | -0.08(-0.16%) |
Sep 24, 2015 | 49.45 | 49.87 | 49.18 | 49.75 | 131,677 | -0.08(-0.16%) |
Sep 23, 2015 | 50.13 | 50.24 | 49.75 | 49.83 | 125,427 | -0.15(-0.31%) |
Sep 22, 2015 | 50.16 | 50.37 | 49.78 | 49.98 | 183,025 | -0.70(-1.38%) |
Sep 21, 2015 | 50.74 | 51.19 | 50.65 | 50.68 | 164,106 | +0.23(+0.45%) |
Sep 18, 2015 | 50.77 | 51.00 | 50.36 | 50.46 | 360,954 | -0.96(-1.86%) |
Sep 17, 2015 | 51.63 | 52.11 | 51.33 | 51.41 | 134,557 | -0.23(-0.44%) |
Sep 16, 2015 | 51.13 | 51.69 | 51.09 | 51.64 | 164,384 | +0.60(+1.18%) |
Sep 15, 2015 | 50.51 | 51.11 | 50.51 | 51.04 | 128,413 | +0.62(+1.22%) |
Sep 14, 2015 | 50.77 | 50.77 | 50.35 | 50.42 | 177,154 | -0.23(-0.46%) |
Sep 11, 2015 | 50.38 | 50.66 | 50.09 | 50.66 | 129,783 | +0.16(+0.31%) |
Sep 10, 2015 | 50.41 | 51.03 | 50.34 | 50.50 | 146,806 | +0.04(+0.08%) |
Sep 09, 2015 | 51.42 | 51.48 | 50.39 | 50.46 | 139,024 | -0.58(-1.14%) |
Sep 08, 2015 | 50.57 | 51.07 | 50.44 | 51.04 | 148,959 | +1.20(+2.41%) |
Sep 04, 2015 | 50.01 | 49.84 | 49.84 | 49.84 | 172,956 | -0.63(-1.25%) |
Sep 03, 2015 | 50.26 | 50.90 | 50.21 | 50.47 | 235,510 | +0.31(+0.62%) |
Sep 02, 2015 | 50.07 | 50.20 | 49.48 | 50.16 | 375,057 | +0.58(+1.17%) |
Sep 01, 2015 | 50.68 | 50.68 | 49.41 | 49.58 | 287,174 | -1.60(-3.12%) |
Aug 31, 2015 | 51.06 | 51.42 | 50.81 | 51.17 | 231,710 | -0.05(-0.09%) |
Aug 28, 2015 | 50.79 | 51.33 | 50.74 | 51.22 | 263,924 | +0.32(+0.63%) |
Aug 27, 2015 | 50.02 | 51.04 | 49.96 | 50.90 | 310,533 | +1.38(+2.78%) |
Aug 26, 2015 | 48.82 | 49.66 | 48.38 | 49.52 | 448,892 | +1.23(+2.55%) |
Aug 25, 2015 | 49.49 | 50.53 | 48.29 | 48.29 | 284,460 | -0.54(-1.11%) |
Aug 24, 2015 | 48.54 | 50.45 | 36.16 | 48.83 | 1,069,595 | -2.10(-4.11%) |
Aug 21, 2015 | 51.57 | 51.75 | 50.91 | 50.92 | 439,206 | -1.07(-2.06%) |
Aug 20, 2015 | 52.72 | 52.81 | 51.99 | 51.99 | 761,452 | -1.23(-2.32%) |
Aug 19, 2015 | 53.57 | 53.57 | 52.93 | 53.23 | 137,228 | -0.59(-1.10%) |
Aug 18, 2015 | 54.03 | 54.03 | 53.74 | 53.82 | 108,473 | -0.30(-0.55%) |
Aug 17, 2015 | 53.59 | 54.11 | 53.40 | 54.11 | 133,164 | +0.41(+0.76%) |
Aug 14, 2015 | 53.37 | 53.72 | 53.30 | 53.71 | 171,434 | +0.34(+0.65%) |
Aug 13, 2015 | 53.47 | 53.53 | 53.25 | 53.36 | 122,978 | -0.13(-0.24%) |
Aug 12, 2015 | 53.32 | 53.60 | 52.65 | 53.49 | 193,485 | -0.13(-0.25%) |
Aug 11, 2015 | 53.74 | 53.83 | 53.40 | 53.62 | 131,291 | -0.52(-0.96%) |
Aug 10, 2015 | 53.44 | 54.15 | 53.41 | 54.14 | 123,051 | +1.02(+1.92%) |
Aug 07, 2015 | 53.30 | 53.42 | 53.00 | 53.12 | 100,743 | -0.23(-0.44%) |
Aug 06, 2015 | 53.63 | 53.71 | 53.03 | 53.35 | 190,977 | -0.19(-0.35%) |
Aug 05, 2015 | 53.59 | 54.03 | 53.40 | 53.54 | 133,082 | +0.26(+0.49%) |
Aug 04, 2015 | 53.42 | 53.64 | 53.18 | 53.28 | 151,947 | +0.00(+0.00%) |
Aug 03, 2015 | 53.59 | 53.59 | 53.09 | 53.28 | 426,854 | -0.32(-0.59%) |
Jul 31, 2015 | 53.68 | 53.86 | 53.55 | 53.60 | 154,503 | -0.03(-0.05%) |
Jul 30, 2015 | 53.52 | 53.65 | 53.31 | 53.62 | 196,728 | -0.01(-0.02%) |
Jul 29, 2015 | 52.93 | 53.66 | 52.89 | 53.63 | 120,309 | +0.67(+1.27%) |
Jul 28, 2015 | 52.61 | 53.02 | 52.22 | 52.96 | 193,636 | +0.57(+1.09%) |
Jul 27, 2015 | 52.56 | 52.67 | 52.30 | 52.39 | 846,219 | -0.48(-0.91%) |
Jul 24, 2015 | 53.54 | 53.60 | 52.81 | 52.87 | 287,263 | -0.59(-1.10%) |
Jul 23, 2015 | 53.91 | 53.99 | 53.40 | 53.46 | 109,887 | -0.36(-0.66%) |
Jul 22, 2015 | 53.69 | 53.86 | 53.58 | 53.81 | 388,929 | +0.05(+0.09%) |
Jul 21, 2015 | 54.09 | 54.34 | 53.73 | 53.77 | 412,018 | -0.41(-0.75%) |
Jul 20, 2015 | 54.35 | 54.35 | 54.09 | 54.17 | 222,848 | -0.18(-0.33%) |
Jul 17, 2015 | 54.83 | 54.83 | 54.28 | 54.35 | 111,210 | -0.51(-0.93%) |
Jul 16, 2015 | 54.95 | 54.99 | 54.71 | 54.86 | 147,093 | +0.16(+0.29%) |
Jul 15, 2015 | 55.15 | 55.16 | 54.61 | 54.71 | 145,085 | -0.42(-0.76%) |
Jul 14, 2015 | 54.83 | 55.17 | 54.83 | 55.12 | 200,192 | +0.21(+0.39%) |
Jul 13, 2015 | 54.74 | 54.95 | 54.69 | 54.91 | 134,678 | +0.45(+0.83%) |
Jul 10, 2015 | 54.50 | 54.71 | 54.25 | 54.46 | 84,492 | +0.50(+0.92%) |
Jul 09, 2015 | 54.46 | 54.56 | 53.94 | 53.96 | 89,685 | +0.04(+0.07%) |
Jul 08, 2015 | 54.34 | 54.54 | 53.69 | 53.92 | 232,809 | -0.84(-1.53%) |
Jul 07, 2015 | 54.58 | 54.80 | 53.73 | 54.76 | 273,339 | +0.25(+0.47%) |
Jul 06, 2015 | 54.37 | 54.83 | 54.22 | 54.51 | 160,786 | -0.31(-0.57%) |
Jul 02, 2015 | 55.02 | 54.82 | 54.82 | 54.82 | 138,836 | -0.10(-0.19%) |