Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 50.75 | 51.02 | 50.59 | 51.00 | 362,810 | +0.73(+1.46%) |
Sep 29, 2015 | 50.20 | 50.45 | 49.98 | 50.26 | 1,012,738 | +0.16(+0.32%) |
Sep 28, 2015 | 50.59 | 50.65 | 50.04 | 50.10 | 319,264 | -0.74(-1.46%) |
Sep 25, 2015 | 50.98 | 51.25 | 50.62 | 50.84 | 346,940 | +0.21(+0.42%) |
Sep 24, 2015 | 50.19 | 50.75 | 50.08 | 50.63 | 388,501 | +0.13(+0.26%) |
Sep 23, 2015 | 50.76 | 50.77 | 50.34 | 50.50 | 649,478 | -0.16(-0.32%) |
Sep 22, 2015 | 50.60 | 50.76 | 50.42 | 50.66 | 318,186 | -0.47(-0.92%) |
Sep 21, 2015 | 51.20 | 51.36 | 50.94 | 51.13 | 306,941 | +0.17(+0.33%) |
Sep 18, 2015 | 51.03 | 51.44 | 50.79 | 50.96 | 346,368 | -0.72(-1.39%) |
Sep 17, 2015 | 51.59 | 52.35 | 51.48 | 51.68 | 540,623 | -0.04(-0.07%) |
Sep 16, 2015 | 51.38 | 51.77 | 51.35 | 51.72 | 472,884 | +0.51(+0.99%) |
Sep 15, 2015 | 50.66 | 51.30 | 50.61 | 51.21 | 211,760 | +0.67(+1.32%) |
Sep 14, 2015 | 50.72 | 50.72 | 50.38 | 50.54 | 1,529,498 | -0.17(-0.34%) |
Sep 11, 2015 | 50.37 | 50.71 | 50.20 | 50.71 | 315,198 | +0.20(+0.39%) |
Sep 10, 2015 | 50.32 | 50.79 | 50.23 | 50.52 | 219,371 | +0.17(+0.35%) |
Sep 09, 2015 | 51.50 | 51.53 | 50.24 | 50.34 | 212,313 | -0.78(-1.52%) |
Sep 08, 2015 | 50.77 | 51.13 | 50.58 | 51.12 | 203,160 | +1.09(+2.17%) |
Sep 04, 2015 | 50.37 | 50.03 | 50.03 | 50.03 | 229,139 | -0.85(-1.67%) |
Sep 03, 2015 | 50.92 | 51.35 | 50.71 | 50.88 | 310,722 | +0.17(+0.34%) |
Sep 02, 2015 | 50.53 | 50.71 | 50.13 | 50.71 | 303,985 | +0.67(+1.35%) |
Sep 01, 2015 | 50.99 | 50.99 | 49.75 | 50.03 | 693,590 | -1.47(-2.86%) |
Aug 31, 2015 | 51.53 | 51.60 | 51.14 | 51.51 | 530,651 | -0.28(-0.53%) |
Aug 28, 2015 | 51.57 | 51.88 | 51.45 | 51.78 | 237,203 | +0.00(+0.00%) |
Aug 27, 2015 | 51.29 | 51.78 | 50.81 | 51.78 | 448,332 | +1.15(+2.28%) |
Aug 26, 2015 | 49.47 | 50.68 | 49.24 | 50.63 | 711,696 | +1.64(+3.35%) |
Aug 25, 2015 | 50.35 | 51.56 | 48.94 | 48.99 | 886,156 | -0.87(-1.75%) |
Aug 24, 2015 | 49.19 | 51.95 | 29.02 | 49.86 | 2,038,041 | -1.91(-3.70%) |
Aug 21, 2015 | 52.52 | 52.88 | 51.76 | 51.77 | 1,109,188 | -1.23(-2.33%) |
Aug 20, 2015 | 53.34 | 53.58 | 52.98 | 53.01 | 323,728 | -0.70(-1.30%) |
Aug 19, 2015 | 53.92 | 54.07 | 53.41 | 53.70 | 407,332 | -0.41(-0.75%) |
Aug 18, 2015 | 54.22 | 54.25 | 54.04 | 54.11 | 764,947 | -0.22(-0.40%) |
Aug 17, 2015 | 54.02 | 54.33 | 53.87 | 54.33 | 167,166 | +0.12(+0.23%) |
Aug 14, 2015 | 53.98 | 54.20 | 53.88 | 54.20 | 215,355 | +0.22(+0.40%) |
Aug 13, 2015 | 54.10 | 54.18 | 53.89 | 53.99 | 418,545 | -0.15(-0.27%) |
Aug 12, 2015 | 53.59 | 54.20 | 53.45 | 54.13 | 274,601 | +0.17(+0.32%) |
Aug 11, 2015 | 53.79 | 53.98 | 53.71 | 53.96 | 248,923 | -0.20(-0.38%) |
Aug 10, 2015 | 53.70 | 54.16 | 53.70 | 54.16 | 313,162 | +0.62(+1.17%) |
Aug 07, 2015 | 53.67 | 53.67 | 53.37 | 53.54 | 391,876 | -0.22(-0.40%) |
Aug 06, 2015 | 53.82 | 53.82 | 53.56 | 53.75 | 441,388 | -0.04(-0.08%) |
Aug 05, 2015 | 54.04 | 54.14 | 53.80 | 53.80 | 229,020 | +0.08(+0.15%) |
Aug 04, 2015 | 53.90 | 53.99 | 53.61 | 53.72 | 327,611 | -0.18(-0.34%) |
Aug 03, 2015 | 54.09 | 54.09 | 53.68 | 53.90 | 446,529 | -0.24(-0.44%) |
Jul 31, 2015 | 54.45 | 54.46 | 54.09 | 54.14 | 716,986 | -0.25(-0.47%) |
Jul 30, 2015 | 54.33 | 54.44 | 54.15 | 54.39 | 182,831 | -0.04(-0.08%) |
Jul 29, 2015 | 54.12 | 54.52 | 54.01 | 54.44 | 258,857 | +0.34(+0.63%) |
Jul 28, 2015 | 53.63 | 54.13 | 53.54 | 54.09 | 734,133 | +0.70(+1.32%) |
Jul 27, 2015 | 53.17 | 53.48 | 53.12 | 53.39 | 290,139 | +0.01(+0.03%) |
Jul 24, 2015 | 53.88 | 53.88 | 53.36 | 53.38 | 204,591 | -0.41(-0.77%) |
Jul 23, 2015 | 54.09 | 54.09 | 53.70 | 53.79 | 457,658 | -0.21(-0.39%) |
Jul 22, 2015 | 54.15 | 54.30 | 53.90 | 54.00 | 206,671 | -0.25(-0.45%) |
Jul 21, 2015 | 54.43 | 54.46 | 54.13 | 54.25 | 447,480 | -0.41(-0.76%) |
Jul 20, 2015 | 54.72 | 54.72 | 54.51 | 54.66 | 929,207 | -0.03(-0.05%) |
Jul 17, 2015 | 54.83 | 54.83 | 54.59 | 54.69 | 172,381 | -0.21(-0.38%) |
Jul 16, 2015 | 54.67 | 54.93 | 54.65 | 54.90 | 216,722 | +0.46(+0.85%) |
Jul 15, 2015 | 54.48 | 54.60 | 54.31 | 54.44 | 274,277 | -0.13(-0.24%) |
Jul 14, 2015 | 54.30 | 54.61 | 54.27 | 54.57 | 303,362 | +0.18(+0.33%) |
Jul 13, 2015 | 54.32 | 54.41 | 54.23 | 54.38 | 197,241 | +0.36(+0.66%) |
Jul 10, 2015 | 53.92 | 54.17 | 53.88 | 54.03 | 258,648 | +0.51(+0.95%) |
Jul 09, 2015 | 54.10 | 54.28 | 53.52 | 53.52 | 305,729 | -0.06(-0.11%) |
Jul 08, 2015 | 53.85 | 53.96 | 53.53 | 53.58 | 540,193 | -0.62(-1.14%) |
Jul 07, 2015 | 53.67 | 54.29 | 53.38 | 54.20 | 319,450 | +0.64(+1.19%) |
Jul 06, 2015 | 53.47 | 53.72 | 53.38 | 53.56 | 347,883 | -0.22(-0.40%) |
Jul 02, 2015 | 53.76 | 53.78 | 53.78 | 53.78 | 657,086 | +0.15(+0.27%) |