Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 43.34 | 44.11 | 42.50 | 43.59 | 42,699 | +0.66(+1.54%) |
Sep 29, 2015 | 43.79 | 44.52 | 42.33 | 42.92 | 22,154 | -1.22(-2.77%) |
Sep 28, 2015 | 45.89 | 45.89 | 43.66 | 44.14 | 24,175 | -2.06(-4.46%) |
Sep 25, 2015 | 46.17 | 46.31 | 45.37 | 46.20 | 25,000 | +0.63(+1.38%) |
Sep 24, 2015 | 45.40 | 45.64 | 44.35 | 45.57 | 38,633 | -0.59(-1.28%) |
Sep 23, 2015 | 47.08 | 47.70 | 46.13 | 46.17 | 20,399 | -1.01(-2.14%) |
Sep 22, 2015 | 46.94 | 47.81 | 46.73 | 47.18 | 21,460 | -1.05(-2.17%) |
Sep 21, 2015 | 48.26 | 48.33 | 47.84 | 48.23 | 14,417 | +0.49(+1.02%) |
Sep 18, 2015 | 48.19 | 48.88 | 47.70 | 47.74 | 10,340 | -1.54(-3.12%) |
Sep 17, 2015 | 48.89 | 50.15 | 48.85 | 49.27 | 18,524 | +0.24(+0.50%) |
Sep 16, 2015 | 47.67 | 49.10 | 47.46 | 49.03 | 24,335 | +1.85(+3.92%) |
Sep 15, 2015 | 47.11 | 47.77 | 46.66 | 47.18 | 20,215 | +0.24(+0.52%) |
Sep 14, 2015 | 48.26 | 48.26 | 46.94 | 46.94 | 13,008 | -1.50(-3.10%) |
Sep 11, 2015 | 48.96 | 49.36 | 47.84 | 48.44 | 18,087 | -0.87(-1.77%) |
Sep 10, 2015 | 49.27 | 49.87 | 48.68 | 49.31 | 16,684 | -0.14(-0.28%) |
Sep 09, 2015 | 50.70 | 51.19 | 49.38 | 49.45 | 17,296 | -1.22(-2.41%) |
Sep 08, 2015 | 50.08 | 50.77 | 49.62 | 50.67 | 9,406 | +0.91(+1.82%) |
Sep 04, 2015 | 49.34 | 49.76 | 49.76 | 49.76 | 14,672 | -0.45(-0.90%) |
Sep 03, 2015 | 49.59 | 51.12 | 49.59 | 50.22 | 27,842 | +0.70(+1.41%) |
Sep 02, 2015 | 49.80 | 49.80 | 48.19 | 49.52 | 21,802 | +0.56(+1.14%) |
Sep 01, 2015 | 49.48 | 50.38 | 48.19 | 48.96 | 41,690 | -2.13(-4.17%) |
Aug 31, 2015 | 50.36 | 51.30 | 48.65 | 51.09 | 38,265 | +0.45(+0.90%) |
Aug 28, 2015 | 47.56 | 50.63 | 47.46 | 50.63 | 20,220 | +2.97(+6.22%) |
Aug 27, 2015 | 45.82 | 48.30 | 45.82 | 47.67 | 32,896 | +2.62(+5.81%) |
Aug 26, 2015 | 45.54 | 46.13 | 44.35 | 45.05 | 42,589 | +0.45(+1.02%) |
Aug 25, 2015 | 46.66 | 47.08 | 44.42 | 44.60 | 29,350 | -0.45(-1.01%) |
Aug 24, 2015 | 45.23 | 46.80 | 44.49 | 45.05 | 22,623 | -2.41(-5.07%) |
Aug 21, 2015 | 48.40 | 48.68 | 47.42 | 47.46 | 29,625 | -1.08(-2.23%) |
Aug 20, 2015 | 50.18 | 50.47 | 48.54 | 48.54 | 28,504 | -1.72(-3.42%) |
Aug 19, 2015 | 51.85 | 52.19 | 49.65 | 50.26 | 28,877 | -2.17(-4.13%) |
Aug 18, 2015 | 53.38 | 53.38 | 52.22 | 52.43 | 17,431 | -0.81(-1.53%) |
Aug 17, 2015 | 52.90 | 53.88 | 52.52 | 53.24 | 26,806 | +0.03(+0.06%) |
Aug 14, 2015 | 53.04 | 53.61 | 52.26 | 53.21 | 17,112 | +0.54(+1.03%) |
Aug 13, 2015 | 53.75 | 54.19 | 52.56 | 52.66 | 28,792 | -0.85(-1.58%) |
Aug 12, 2015 | 51.88 | 53.68 | 51.75 | 53.51 | 15,735 | +1.46(+2.80%) |
Aug 11, 2015 | 51.92 | 52.32 | 51.41 | 52.05 | 15,735 | -0.58(-1.09%) |
Aug 10, 2015 | 52.60 | 53.51 | 52.04 | 52.63 | 18,068 | +0.37(+0.71%) |
Aug 07, 2015 | 51.24 | 52.80 | 51.24 | 52.26 | 15,496 | +0.74(+1.45%) |
Aug 06, 2015 | 51.65 | 52.09 | 50.42 | 51.51 | 31,559 | -0.64(-1.23%) |
Aug 05, 2015 | 55.10 | 56.15 | 52.16 | 52.16 | 28,581 | -2.47(-4.53%) |
Aug 04, 2015 | 55.24 | 57.44 | 54.53 | 54.63 | 22,076 | -1.22(-2.18%) |
Aug 03, 2015 | 56.42 | 56.50 | 55.71 | 55.85 | 24,565 | -0.81(-1.43%) |
Jul 31, 2015 | 58.25 | 58.25 | 56.46 | 56.66 | 16,034 | -1.56(-2.68%) |
Jul 30, 2015 | 58.52 | 58.83 | 57.78 | 58.22 | 20,747 | -0.37(-0.64%) |
Jul 29, 2015 | 58.39 | 58.82 | 57.91 | 58.59 | 17,691 | +0.34(+0.58%) |
Jul 28, 2015 | 58.18 | 58.93 | 57.30 | 58.25 | 27,776 | -0.34(-0.58%) |
Jul 27, 2015 | 57.91 | 58.62 | 57.07 | 58.59 | 31,361 | +0.17(+0.29%) |
Jul 24, 2015 | 59.44 | 59.44 | 57.91 | 58.42 | 12,175 | -1.02(-1.71%) |
Jul 23, 2015 | 58.59 | 59.64 | 58.12 | 59.44 | 49,964 | +0.74(+1.27%) |
Jul 22, 2015 | 58.01 | 59.23 | 57.78 | 58.69 | 55,444 | +0.17(+0.29%) |
Jul 21, 2015 | 58.08 | 58.66 | 57.13 | 58.52 | 62,654 | +0.41(+0.70%) |
Jul 20, 2015 | 58.32 | 58.42 | 58.08 | 58.12 | 31,467 | -0.30(-0.52%) |
Jul 17, 2015 | 58.73 | 58.73 | 58.35 | 58.42 | 17,913 | -0.17(-0.29%) |
Jul 16, 2015 | 58.79 | 58.93 | 58.59 | 58.59 | 13,366 | -0.17(-0.29%) |
Jul 15, 2015 | 59.67 | 60.05 | 58.76 | 58.76 | 15,388 | -0.95(-1.59%) |
Jul 14, 2015 | 59.57 | 60.43 | 59.57 | 59.71 | 9,140 | -0.17(-0.28%) |
Jul 13, 2015 | 60.05 | 60.28 | 59.71 | 59.88 | 11,077 | -0.07(-0.11%) |
Jul 10, 2015 | 60.49 | 60.83 | 59.71 | 59.95 | 8,636 | -0.10(-0.17%) |
Jul 09, 2015 | 61.13 | 61.13 | 60.01 | 60.05 | 10,096 | -0.41(-0.67%) |
Jul 08, 2015 | 60.93 | 61.10 | 59.84 | 60.45 | 13,014 | -0.58(-0.94%) |
Jul 07, 2015 | 59.54 | 61.06 | 58.66 | 61.03 | 24,858 | +2.03(+3.44%) |
Jul 06, 2015 | 59.27 | 59.27 | 58.93 | 59.00 | 14,025 | -0.78(-1.30%) |
Jul 02, 2015 | 60.45 | 59.78 | 59.78 | 59.78 | 22,971 | -0.91(-1.51%) |