Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 44.35 | 45.12 | 43.98 | 45.05 | 988,210 | +1.12(+2.56%) |
Sep 29, 2015 | 45.59 | 45.73 | 43.85 | 43.93 | 1,375,788 | -1.56(-3.42%) |
Sep 28, 2015 | 47.76 | 47.76 | 44.99 | 45.49 | 1,260,838 | -2.37(-4.95%) |
Sep 25, 2015 | 49.08 | 49.44 | 47.80 | 47.85 | 1,107,344 | -0.91(-1.86%) |
Sep 24, 2015 | 49.05 | 49.23 | 47.86 | 48.76 | 1,202,057 | -0.78(-1.58%) |
Sep 23, 2015 | 50.01 | 50.01 | 49.15 | 49.54 | 764,627 | -0.38(-0.76%) |
Sep 22, 2015 | 49.50 | 49.97 | 48.95 | 49.92 | 910,355 | -0.21(-0.41%) |
Sep 21, 2015 | 50.86 | 50.96 | 49.77 | 50.13 | 1,023,194 | -0.36(-0.71%) |
Sep 18, 2015 | 50.60 | 51.23 | 50.34 | 50.49 | 659,260 | -0.87(-1.69%) |
Sep 17, 2015 | 51.43 | 52.21 | 51.12 | 51.36 | 896,533 | -0.07(-0.13%) |
Sep 16, 2015 | 51.03 | 51.71 | 50.69 | 51.42 | 929,677 | +0.42(+0.81%) |
Sep 15, 2015 | 50.99 | 51.62 | 50.72 | 51.01 | 1,231,137 | +0.19(+0.37%) |
Sep 14, 2015 | 51.91 | 52.25 | 50.62 | 50.82 | 1,529,565 | -1.09(-2.09%) |
Sep 11, 2015 | 52.50 | 52.57 | 51.49 | 51.90 | 624,664 | -0.80(-1.52%) |
Sep 10, 2015 | 51.82 | 53.15 | 51.79 | 52.70 | 484,682 | +0.43(+0.83%) |
Sep 09, 2015 | 53.49 | 53.50 | 52.21 | 52.27 | 359,150 | -0.74(-1.39%) |
Sep 08, 2015 | 52.29 | 53.07 | 52.15 | 53.01 | 303,311 | +1.57(+3.05%) |
Sep 04, 2015 | 51.48 | 51.44 | 51.44 | 51.44 | 371,415 | -0.75(-1.43%) |
Sep 03, 2015 | 52.34 | 53.03 | 52.13 | 52.19 | 551,257 | +0.09(+0.18%) |
Sep 02, 2015 | 51.90 | 52.11 | 51.33 | 52.09 | 265,162 | +0.77(+1.51%) |
Sep 01, 2015 | 51.45 | 51.91 | 50.99 | 51.32 | 426,187 | -1.16(-2.21%) |
Aug 31, 2015 | 52.10 | 53.16 | 52.03 | 52.48 | 579,917 | +0.09(+0.18%) |
Aug 28, 2015 | 52.04 | 52.79 | 52.00 | 52.38 | 311,532 | +0.08(+0.16%) |
Aug 27, 2015 | 51.93 | 52.71 | 51.56 | 52.30 | 385,052 | +0.92(+1.78%) |
Aug 26, 2015 | 51.25 | 51.57 | 50.00 | 51.38 | 492,374 | +1.24(+2.47%) |
Aug 25, 2015 | 51.54 | 51.77 | 50.14 | 50.15 | 665,665 | -0.38(-0.75%) |
Aug 24, 2015 | 51.12 | 52.79 | 50.16 | 50.52 | 1,192,130 | -3.36(-6.23%) |
Aug 21, 2015 | 54.51 | 55.01 | 53.84 | 53.88 | 460,762 | -1.06(-1.92%) |
Aug 20, 2015 | 56.39 | 56.54 | 54.82 | 54.94 | 309,147 | -1.67(-2.95%) |
Aug 19, 2015 | 55.94 | 56.89 | 55.84 | 56.61 | 307,789 | +0.20(+0.35%) |
Aug 18, 2015 | 56.46 | 57.28 | 55.93 | 56.41 | 516,674 | +0.20(+0.35%) |
Aug 17, 2015 | 55.39 | 56.39 | 55.07 | 56.22 | 477,694 | +0.85(+1.53%) |
Aug 14, 2015 | 54.60 | 55.53 | 54.39 | 55.37 | 321,226 | +0.63(+1.16%) |
Aug 13, 2015 | 54.36 | 55.13 | 54.27 | 54.73 | 439,805 | +0.43(+0.80%) |
Aug 12, 2015 | 53.88 | 54.31 | 52.99 | 54.30 | 288,389 | +0.06(+0.10%) |
Aug 11, 2015 | 54.21 | 54.67 | 53.91 | 54.24 | 255,435 | -0.38(-0.69%) |
Aug 10, 2015 | 53.92 | 54.79 | 53.80 | 54.62 | 282,129 | +0.95(+1.78%) |
Aug 07, 2015 | 53.48 | 53.73 | 53.28 | 53.67 | 381,708 | +0.05(+0.09%) |
Aug 06, 2015 | 54.05 | 54.22 | 53.20 | 53.62 | 534,655 | -0.44(-0.82%) |
Aug 05, 2015 | 54.84 | 55.20 | 53.71 | 54.06 | 731,405 | -0.48(-0.88%) |
Aug 04, 2015 | 55.14 | 55.55 | 54.46 | 54.55 | 614,642 | -0.59(-1.08%) |
Aug 03, 2015 | 55.26 | 55.42 | 54.36 | 55.14 | 780,358 | -0.07(-0.12%) |
Jul 31, 2015 | 54.61 | 55.58 | 54.42 | 55.21 | 1,087,825 | +0.47(+0.86%) |
Jul 30, 2015 | 52.66 | 54.90 | 52.12 | 54.73 | 1,942,693 | +2.04(+3.87%) |
Jul 29, 2015 | 51.87 | 52.77 | 51.45 | 52.70 | 772,392 | +1.02(+1.97%) |
Jul 28, 2015 | 51.53 | 51.73 | 51.05 | 51.68 | 659,169 | +0.55(+1.07%) |
Jul 27, 2015 | 51.79 | 51.89 | 50.99 | 51.13 | 450,811 | -0.94(-1.81%) |
Jul 24, 2015 | 52.70 | 52.94 | 51.68 | 52.07 | 586,602 | -0.61(-1.16%) |
Jul 23, 2015 | 51.91 | 53.20 | 51.67 | 52.69 | 1,110,186 | +1.13(+2.20%) |
Jul 22, 2015 | 50.68 | 51.80 | 50.30 | 51.55 | 937,677 | +0.87(+1.71%) |
Jul 21, 2015 | 51.16 | 51.62 | 50.68 | 50.69 | 948,303 | -0.51(-1.00%) |
Jul 20, 2015 | 50.96 | 51.53 | 50.79 | 51.20 | 314,685 | +0.23(+0.44%) |
Jul 17, 2015 | 51.31 | 51.40 | 50.78 | 50.97 | 209,251 | -0.25(-0.48%) |
Jul 16, 2015 | 51.35 | 51.75 | 51.04 | 51.21 | 266,638 | +0.03(+0.06%) |
Jul 15, 2015 | 51.26 | 51.42 | 50.89 | 51.19 | 338,841 | -0.04(-0.07%) |
Jul 14, 2015 | 51.36 | 51.56 | 51.21 | 51.22 | 113,227 | -0.27(-0.53%) |
Jul 13, 2015 | 51.36 | 51.84 | 51.15 | 51.50 | 340,099 | +0.56(+1.09%) |
Jul 10, 2015 | 50.86 | 51.23 | 50.61 | 50.94 | 377,565 | +0.45(+0.90%) |
Jul 09, 2015 | 50.96 | 51.19 | 50.38 | 50.49 | 436,880 | +0.10(+0.21%) |
Jul 08, 2015 | 50.78 | 50.89 | 50.09 | 50.38 | 368,264 | -0.77(-1.51%) |
Jul 07, 2015 | 51.22 | 51.36 | 50.24 | 51.16 | 440,267 | -0.13(-0.26%) |
Jul 06, 2015 | 51.02 | 51.74 | 50.86 | 51.29 | 759,957 | -0.06(-0.11%) |
Jul 02, 2015 | 51.42 | 51.35 | 51.35 | 51.35 | 431,499 | -0.05(-0.09%) |