Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 48.83 | 49.47 | 48.75 | 49.40 | 2,501,124 | +1.12(+2.33%) |
Sep 29, 2015 | 48.20 | 48.62 | 47.88 | 48.28 | 992,350 | +0.28(+0.59%) |
Sep 28, 2015 | 48.66 | 48.78 | 47.85 | 47.99 | 1,887,008 | -1.12(-2.29%) |
Sep 25, 2015 | 49.16 | 49.34 | 48.82 | 49.12 | 1,355,189 | +0.47(+0.97%) |
Sep 24, 2015 | 48.20 | 48.72 | 47.81 | 48.65 | 2,334,031 | -0.04(-0.08%) |
Sep 23, 2015 | 48.76 | 48.92 | 48.46 | 48.68 | 1,311,929 | +0.03(+0.06%) |
Sep 22, 2015 | 48.50 | 48.81 | 48.07 | 48.66 | 1,592,451 | -0.60(-1.23%) |
Sep 21, 2015 | 49.39 | 49.63 | 49.02 | 49.26 | 938,577 | +0.01(+0.02%) |
Sep 18, 2015 | 49.75 | 49.92 | 49.13 | 49.25 | 1,563,370 | -1.27(-2.50%) |
Sep 17, 2015 | 50.84 | 51.47 | 50.44 | 50.52 | 979,662 | -0.26(-0.50%) |
Sep 16, 2015 | 50.37 | 50.86 | 50.27 | 50.77 | 952,598 | +0.36(+0.71%) |
Sep 15, 2015 | 49.94 | 50.52 | 49.73 | 50.41 | 729,195 | +0.67(+1.35%) |
Sep 14, 2015 | 50.12 | 50.47 | 49.44 | 49.74 | 808,752 | -0.42(-0.85%) |
Sep 11, 2015 | 49.75 | 50.17 | 49.39 | 50.17 | 738,298 | +0.27(+0.55%) |
Sep 10, 2015 | 49.97 | 50.20 | 49.54 | 49.89 | 720,168 | -0.06(-0.11%) |
Sep 09, 2015 | 51.05 | 51.22 | 49.84 | 49.95 | 792,618 | -0.59(-1.17%) |
Sep 08, 2015 | 49.91 | 50.58 | 49.64 | 50.54 | 1,268,326 | +1.59(+3.25%) |
Sep 04, 2015 | 49.04 | 48.95 | 48.95 | 48.95 | 1,130,688 | -0.80(-1.61%) |
Sep 03, 2015 | 49.76 | 50.27 | 49.56 | 49.75 | 1,262,435 | +0.05(+0.09%) |
Sep 02, 2015 | 49.44 | 49.73 | 48.80 | 49.70 | 2,180,742 | +0.84(+1.72%) |
Sep 01, 2015 | 49.63 | 49.85 | 48.56 | 48.87 | 1,810,228 | -1.87(-3.68%) |
Aug 31, 2015 | 51.34 | 51.34 | 50.57 | 50.73 | 2,028,605 | -0.90(-1.73%) |
Aug 28, 2015 | 51.31 | 51.94 | 51.07 | 51.63 | 1,927,121 | +0.03(+0.05%) |
Aug 27, 2015 | 50.71 | 51.60 | 50.38 | 51.60 | 1,649,270 | +1.44(+2.88%) |
Aug 26, 2015 | 49.68 | 50.34 | 48.89 | 50.16 | 2,733,375 | +1.62(+3.34%) |
Aug 25, 2015 | 50.84 | 50.96 | 48.53 | 48.54 | 1,876,605 | -1.03(-2.07%) |
Aug 24, 2015 | 47.89 | 50.16 | 47.65 | 49.56 | 3,922,306 | -1.19(-2.34%) |
Aug 21, 2015 | 51.50 | 51.84 | 50.74 | 50.75 | 1,854,549 | -1.15(-2.22%) |
Aug 20, 2015 | 52.93 | 52.93 | 51.90 | 51.90 | 1,050,389 | -1.40(-2.62%) |
Aug 19, 2015 | 53.77 | 53.86 | 53.01 | 53.30 | 1,102,791 | -0.90(-1.67%) |
Aug 18, 2015 | 54.15 | 54.36 | 54.04 | 54.20 | 1,410,723 | +0.00(+0.00%) |
Aug 17, 2015 | 53.22 | 54.23 | 52.82 | 54.20 | 1,430,519 | +0.79(+1.48%) |
Aug 14, 2015 | 52.76 | 53.48 | 52.66 | 53.41 | 1,120,982 | +0.58(+1.09%) |
Aug 13, 2015 | 52.16 | 53.11 | 52.09 | 52.83 | 1,038,734 | +0.53(+1.01%) |
Aug 12, 2015 | 51.45 | 52.44 | 51.44 | 52.31 | 1,302,924 | -0.13(-0.25%) |
Aug 11, 2015 | 52.10 | 52.62 | 52.07 | 52.44 | 1,302,841 | -0.42(-0.80%) |
Aug 10, 2015 | 52.15 | 53.00 | 52.14 | 52.86 | 1,674,195 | +1.07(+2.07%) |
Aug 07, 2015 | 51.68 | 52.00 | 51.54 | 51.79 | 1,388,586 | -0.09(-0.18%) |
Aug 06, 2015 | 51.02 | 52.04 | 51.02 | 51.88 | 2,379,721 | +0.76(+1.49%) |
Aug 05, 2015 | 50.82 | 51.86 | 50.82 | 51.12 | 1,157,852 | +0.49(+0.97%) |
Aug 04, 2015 | 50.06 | 51.58 | 49.90 | 50.63 | 2,274,261 | +0.40(+0.79%) |
Aug 03, 2015 | 50.12 | 50.28 | 49.64 | 50.23 | 1,864,961 | +0.23(+0.45%) |
Jul 31, 2015 | 50.46 | 50.46 | 49.90 | 50.01 | 1,737,995 | -0.29(-0.58%) |
Jul 30, 2015 | 50.14 | 50.38 | 49.96 | 50.30 | 1,294,451 | +0.02(+0.04%) |
Jul 29, 2015 | 49.68 | 50.40 | 49.36 | 50.28 | 2,060,171 | +0.84(+1.70%) |
Jul 28, 2015 | 49.25 | 49.63 | 48.87 | 49.44 | 2,223,137 | +0.41(+0.85%) |
Jul 27, 2015 | 50.25 | 50.34 | 48.96 | 49.03 | 2,551,188 | -1.83(-3.60%) |
Jul 24, 2015 | 51.88 | 52.02 | 50.72 | 50.85 | 1,262,210 | -1.13(-2.18%) |
Jul 23, 2015 | 51.97 | 52.60 | 51.94 | 51.98 | 1,343,746 | +0.13(+0.25%) |
Jul 22, 2015 | 51.53 | 51.98 | 51.37 | 51.85 | 1,219,681 | +0.30(+0.59%) |
Jul 21, 2015 | 51.87 | 52.02 | 51.49 | 51.55 | 1,040,682 | -0.39(-0.74%) |
Jul 20, 2015 | 51.69 | 52.09 | 51.58 | 51.94 | 564,676 | +0.23(+0.44%) |
Jul 17, 2015 | 52.08 | 52.13 | 51.58 | 51.71 | 582,849 | -0.41(-0.78%) |
Jul 16, 2015 | 52.19 | 52.44 | 51.82 | 52.12 | 690,304 | +0.24(+0.45%) |
Jul 15, 2015 | 52.48 | 52.62 | 51.82 | 51.88 | 939,530 | -0.70(-1.33%) |
Jul 14, 2015 | 52.67 | 52.71 | 52.34 | 52.58 | 937,714 | -0.14(-0.27%) |
Jul 13, 2015 | 52.48 | 52.83 | 52.07 | 52.72 | 1,673,379 | +0.78(+1.51%) |
Jul 10, 2015 | 51.90 | 52.05 | 51.58 | 51.94 | 1,341,143 | +0.74(+1.45%) |
Jul 09, 2015 | 51.51 | 51.92 | 51.02 | 51.19 | 1,633,139 | +0.50(+0.99%) |
Jul 08, 2015 | 51.32 | 51.49 | 50.38 | 50.69 | 1,538,256 | -0.99(-1.92%) |
Jul 07, 2015 | 51.34 | 51.84 | 50.88 | 51.68 | 2,008,756 | +0.34(+0.66%) |
Jul 06, 2015 | 51.83 | 52.04 | 51.16 | 51.34 | 1,251,559 | -1.02(-1.94%) |
Jul 02, 2015 | 52.64 | 52.36 | 52.36 | 52.36 | 1,657,311 | +0.05(+0.09%) |