Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 47.15 | 47.38 | 46.69 | 47.27 | 1,611,613 | +0.70(+1.51%) |
Sep 29, 2015 | 46.93 | 47.08 | 46.07 | 46.57 | 751,788 | -0.48(-1.02%) |
Sep 28, 2015 | 48.43 | 48.43 | 46.98 | 47.05 | 970,450 | -1.66(-3.41%) |
Sep 25, 2015 | 49.04 | 49.04 | 48.31 | 48.71 | 1,404,520 | +0.00(+0.00%) |
Sep 24, 2015 | 48.04 | 48.81 | 47.36 | 48.71 | 1,085,999 | +0.11(+0.22%) |
Sep 23, 2015 | 48.87 | 48.88 | 48.14 | 48.60 | 808,778 | -0.11(-0.22%) |
Sep 22, 2015 | 49.27 | 49.33 | 48.02 | 48.71 | 1,023,255 | -1.27(-2.54%) |
Sep 21, 2015 | 49.48 | 50.29 | 49.24 | 49.98 | 1,007,477 | +0.80(+1.63%) |
Sep 18, 2015 | 49.69 | 50.06 | 49.08 | 49.18 | 1,009,807 | -1.16(-2.31%) |
Sep 17, 2015 | 50.53 | 51.14 | 50.14 | 50.34 | 593,046 | -0.26(-0.52%) |
Sep 16, 2015 | 50.22 | 50.63 | 50.02 | 50.61 | 536,687 | +0.38(+0.76%) |
Sep 15, 2015 | 49.82 | 50.37 | 49.30 | 50.22 | 590,990 | +0.61(+1.22%) |
Sep 14, 2015 | 49.98 | 50.09 | 49.23 | 49.62 | 564,416 | -0.24(-0.49%) |
Sep 11, 2015 | 50.22 | 50.29 | 49.47 | 49.86 | 901,051 | -0.57(-1.12%) |
Sep 10, 2015 | 50.26 | 50.88 | 50.08 | 50.43 | 718,182 | +0.11(+0.21%) |
Sep 09, 2015 | 51.21 | 51.23 | 50.23 | 50.32 | 775,212 | -0.37(-0.73%) |
Sep 08, 2015 | 50.16 | 50.85 | 50.00 | 50.69 | 539,928 | +1.22(+2.47%) |
Sep 04, 2015 | 49.58 | 49.47 | 49.47 | 49.47 | 686,371 | -0.46(-0.92%) |
Sep 03, 2015 | 49.87 | 50.67 | 49.71 | 49.93 | 801,253 | -0.13(-0.25%) |
Sep 02, 2015 | 49.51 | 50.08 | 48.92 | 50.06 | 1,079,882 | +1.19(+2.44%) |
Sep 01, 2015 | 49.03 | 49.42 | 48.55 | 48.87 | 1,590,989 | -1.11(-2.23%) |
Aug 31, 2015 | 50.48 | 50.67 | 49.79 | 49.98 | 830,782 | -0.62(-1.22%) |
Aug 28, 2015 | 50.48 | 50.98 | 50.22 | 50.60 | 934,229 | -0.14(-0.27%) |
Aug 27, 2015 | 50.00 | 50.93 | 49.52 | 50.73 | 918,759 | +1.24(+2.51%) |
Aug 26, 2015 | 48.85 | 49.63 | 47.73 | 49.49 | 1,322,960 | +1.55(+3.24%) |
Aug 25, 2015 | 50.37 | 52.81 | 47.82 | 47.94 | 1,506,346 | -0.97(-1.98%) |
Aug 24, 2015 | 47.41 | 50.66 | 45.88 | 48.90 | 2,090,865 | -1.45(-2.87%) |
Aug 21, 2015 | 51.12 | 51.59 | 50.35 | 50.35 | 1,360,419 | -1.71(-3.29%) |
Aug 20, 2015 | 54.07 | 54.11 | 51.98 | 52.06 | 734,459 | -2.35(-4.31%) |
Aug 19, 2015 | 54.47 | 54.99 | 54.22 | 54.41 | 568,324 | -0.52(-0.94%) |
Aug 18, 2015 | 55.00 | 55.28 | 54.84 | 54.93 | 434,585 | -0.25(-0.46%) |
Aug 17, 2015 | 54.65 | 55.28 | 54.10 | 55.18 | 527,074 | +0.42(+0.77%) |
Aug 14, 2015 | 54.32 | 54.80 | 54.14 | 54.76 | 521,009 | +0.42(+0.77%) |
Aug 13, 2015 | 53.60 | 54.70 | 53.29 | 54.34 | 783,209 | +0.68(+1.28%) |
Aug 12, 2015 | 53.45 | 53.82 | 52.77 | 53.66 | 1,023,002 | -0.43(-0.80%) |
Aug 11, 2015 | 55.03 | 55.03 | 53.74 | 54.09 | 838,824 | -1.18(-2.14%) |
Aug 10, 2015 | 54.32 | 55.63 | 54.28 | 55.27 | 1,341,156 | +1.54(+2.86%) |
Aug 07, 2015 | 54.69 | 54.74 | 53.56 | 53.74 | 1,385,426 | -1.19(-2.17%) |
Aug 06, 2015 | 56.05 | 56.15 | 54.76 | 54.93 | 887,085 | -0.97(-1.73%) |
Aug 05, 2015 | 56.17 | 56.71 | 55.79 | 55.90 | 759,045 | +0.15(+0.26%) |
Aug 04, 2015 | 55.09 | 55.92 | 55.09 | 55.75 | 1,319,312 | +0.63(+1.14%) |
Aug 03, 2015 | 55.12 | 55.52 | 54.72 | 55.12 | 1,081,982 | +0.07(+0.12%) |
Jul 31, 2015 | 54.68 | 55.59 | 54.57 | 55.06 | 919,806 | +0.53(+0.97%) |
Jul 30, 2015 | 54.53 | 54.95 | 54.13 | 54.53 | 1,116,146 | -0.09(-0.16%) |
Jul 29, 2015 | 54.87 | 55.72 | 52.27 | 54.62 | 2,519,864 | +2.91(+5.64%) |
Jul 28, 2015 | 50.83 | 51.87 | 50.43 | 51.70 | 2,069,875 | +1.08(+2.12%) |
Jul 27, 2015 | 51.93 | 51.97 | 50.38 | 50.63 | 1,619,931 | -1.41(-2.71%) |
Jul 24, 2015 | 52.91 | 53.02 | 51.96 | 52.03 | 1,167,918 | -0.93(-1.75%) |
Jul 23, 2015 | 53.43 | 53.99 | 52.90 | 52.96 | 776,296 | -0.34(-0.64%) |
Jul 22, 2015 | 53.04 | 53.65 | 52.81 | 53.31 | 853,852 | +0.17(+0.31%) |
Jul 21, 2015 | 54.42 | 54.64 | 52.76 | 53.14 | 1,304,783 | -1.45(-2.65%) |
Jul 20, 2015 | 54.61 | 54.80 | 54.31 | 54.59 | 553,062 | +0.04(+0.07%) |
Jul 17, 2015 | 54.53 | 54.78 | 54.18 | 54.55 | 599,211 | -0.16(-0.29%) |
Jul 16, 2015 | 54.74 | 54.92 | 54.51 | 54.70 | 684,679 | +0.18(+0.32%) |
Jul 15, 2015 | 54.76 | 54.76 | 54.31 | 54.53 | 706,949 | -0.12(-0.21%) |
Jul 14, 2015 | 54.28 | 54.67 | 54.13 | 54.64 | 1,007,054 | +0.38(+0.70%) |
Jul 13, 2015 | 54.33 | 54.52 | 54.12 | 54.26 | 1,021,427 | +0.35(+0.65%) |
Jul 10, 2015 | 53.83 | 54.03 | 53.67 | 53.91 | 720,786 | +0.62(+1.16%) |
Jul 09, 2015 | 53.78 | 53.94 | 53.27 | 53.30 | 553,657 | +0.13(+0.24%) |
Jul 08, 2015 | 53.17 | 53.26 | 52.83 | 53.17 | 776,594 | -0.44(-0.82%) |
Jul 07, 2015 | 54.05 | 54.07 | 52.78 | 53.61 | 1,395,969 | -0.33(-0.62%) |
Jul 06, 2015 | 53.50 | 53.98 | 53.38 | 53.94 | 1,058,646 | +0.01(+0.02%) |
Jul 02, 2015 | 54.32 | 53.93 | 53.93 | 53.93 | 937,522 | -0.39(-0.72%) |