Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.31 | 45.61 | 44.94 | 45.34 | 566,632 | +0.28(+0.62%) |
Sep 29, 2015 | 45.04 | 45.37 | 44.60 | 45.06 | 561,682 | +0.16(+0.36%) |
Sep 28, 2015 | 45.76 | 45.98 | 44.66 | 44.90 | 412,080 | -0.92(-2.02%) |
Sep 25, 2015 | 46.36 | 46.70 | 45.82 | 45.82 | 486,824 | -0.38(-0.82%) |
Sep 24, 2015 | 45.82 | 46.27 | 45.64 | 46.20 | 390,596 | +0.13(+0.27%) |
Sep 23, 2015 | 45.92 | 46.26 | 45.78 | 46.08 | 347,423 | +0.18(+0.38%) |
Sep 22, 2015 | 45.29 | 45.95 | 45.12 | 45.90 | 684,314 | +0.33(+0.72%) |
Sep 21, 2015 | 45.38 | 45.84 | 45.18 | 45.57 | 493,832 | +0.50(+1.12%) |
Sep 18, 2015 | 44.93 | 45.54 | 44.53 | 45.07 | 818,413 | -0.29(-0.63%) |
Sep 17, 2015 | 45.55 | 45.92 | 45.29 | 45.35 | 850,654 | -0.13(-0.30%) |
Sep 16, 2015 | 45.80 | 45.82 | 45.24 | 45.49 | 828,380 | -0.45(-0.99%) |
Sep 15, 2015 | 45.79 | 46.13 | 45.29 | 45.94 | 545,228 | +0.37(+0.81%) |
Sep 14, 2015 | 45.75 | 45.92 | 45.45 | 45.57 | 251,793 | -0.09(-0.20%) |
Sep 11, 2015 | 44.90 | 45.69 | 44.90 | 45.66 | 285,841 | +0.61(+1.36%) |
Sep 10, 2015 | 45.12 | 45.67 | 44.93 | 45.05 | 384,216 | -0.13(-0.30%) |
Sep 09, 2015 | 45.92 | 46.03 | 45.15 | 45.19 | 506,534 | -0.21(-0.46%) |
Sep 08, 2015 | 45.45 | 45.54 | 45.10 | 45.40 | 437,948 | +0.49(+1.09%) |
Sep 04, 2015 | 44.58 | 44.91 | 44.91 | 44.91 | 482,869 | -0.05(-0.11%) |
Sep 03, 2015 | 45.31 | 45.49 | 44.89 | 44.96 | 425,499 | -0.12(-0.26%) |
Sep 02, 2015 | 44.66 | 45.08 | 44.28 | 45.08 | 709,973 | +0.76(+1.73%) |
Sep 01, 2015 | 44.97 | 45.75 | 44.23 | 44.31 | 1,530,654 | -1.29(-2.82%) |
Aug 31, 2015 | 46.09 | 46.62 | 45.31 | 45.60 | 959,824 | -1.05(-2.25%) |
Aug 28, 2015 | 46.33 | 46.87 | 46.29 | 46.65 | 1,183,210 | +0.25(+0.54%) |
Aug 27, 2015 | 45.50 | 46.61 | 45.50 | 46.40 | 916,731 | +1.16(+2.56%) |
Aug 26, 2015 | 45.29 | 45.48 | 44.32 | 45.24 | 786,481 | +0.75(+1.68%) |
Aug 25, 2015 | 44.70 | 45.23 | 44.22 | 44.49 | 840,158 | +0.45(+1.01%) |
Aug 24, 2015 | 43.52 | 45.64 | 42.03 | 44.04 | 1,383,922 | -1.30(-2.87%) |
Aug 21, 2015 | 45.70 | 46.08 | 45.15 | 45.34 | 862,841 | -1.04(-2.25%) |
Aug 20, 2015 | 46.61 | 46.96 | 46.32 | 46.39 | 436,746 | -0.65(-1.38%) |
Aug 19, 2015 | 47.46 | 47.58 | 46.84 | 47.03 | 589,615 | -0.43(-0.90%) |
Aug 18, 2015 | 48.14 | 48.37 | 47.28 | 47.46 | 454,800 | -0.68(-1.41%) |
Aug 17, 2015 | 47.67 | 48.39 | 47.54 | 48.14 | 364,710 | +0.17(+0.35%) |
Aug 14, 2015 | 47.77 | 48.29 | 47.68 | 47.97 | 388,188 | +0.03(+0.05%) |
Aug 13, 2015 | 47.62 | 48.23 | 47.54 | 47.95 | 736,692 | +0.54(+1.13%) |
Aug 12, 2015 | 47.02 | 47.46 | 46.50 | 47.41 | 623,720 | +0.02(+0.04%) |
Aug 11, 2015 | 46.66 | 47.42 | 46.36 | 47.39 | 877,039 | +0.70(+1.49%) |
Aug 10, 2015 | 47.77 | 48.04 | 46.57 | 46.70 | 1,004,468 | -0.79(-1.66%) |
Aug 07, 2015 | 47.34 | 47.50 | 46.76 | 47.49 | 729,218 | -0.04(-0.09%) |
Aug 06, 2015 | 48.79 | 48.96 | 47.31 | 47.53 | 866,283 | -1.34(-2.75%) |
Aug 05, 2015 | 48.97 | 49.45 | 48.82 | 48.87 | 484,236 | +0.02(+0.03%) |
Aug 04, 2015 | 48.38 | 48.92 | 48.16 | 48.86 | 686,349 | +0.51(+1.06%) |
Aug 03, 2015 | 48.31 | 48.46 | 47.92 | 48.34 | 770,570 | +0.00(+0.00%) |
Jul 31, 2015 | 48.47 | 48.80 | 48.13 | 48.34 | 776,511 | +0.00(+0.00%) |
Jul 30, 2015 | 47.62 | 48.55 | 47.10 | 48.34 | 898,900 | +0.73(+1.53%) |
Jul 29, 2015 | 47.31 | 48.09 | 47.31 | 47.62 | 964,976 | +0.45(+0.96%) |
Jul 28, 2015 | 46.85 | 47.25 | 46.30 | 47.16 | 779,747 | +0.35(+0.75%) |
Jul 27, 2015 | 46.64 | 47.21 | 46.38 | 46.81 | 752,518 | +0.16(+0.34%) |
Jul 24, 2015 | 47.44 | 47.58 | 46.64 | 46.65 | 922,866 | -0.64(-1.35%) |
Jul 23, 2015 | 47.59 | 48.65 | 46.92 | 47.29 | 2,814,766 | +1.14(+2.47%) |
Jul 22, 2015 | 45.44 | 46.44 | 45.38 | 46.15 | 1,940,385 | +0.83(+1.83%) |
Jul 21, 2015 | 45.18 | 45.42 | 44.65 | 45.32 | 656,173 | +0.23(+0.52%) |
Jul 20, 2015 | 44.87 | 45.33 | 44.70 | 45.09 | 783,699 | +0.26(+0.58%) |
Jul 17, 2015 | 45.30 | 45.41 | 44.58 | 44.83 | 698,568 | -0.32(-0.70%) |
Jul 16, 2015 | 45.29 | 45.49 | 45.00 | 45.15 | 846,205 | -0.31(-0.68%) |
Jul 15, 2015 | 45.96 | 45.96 | 45.38 | 45.46 | 699,093 | -0.31(-0.68%) |
Jul 14, 2015 | 46.10 | 46.18 | 45.56 | 45.77 | 661,998 | -0.26(-0.56%) |
Jul 13, 2015 | 45.71 | 46.10 | 45.50 | 46.02 | 851,020 | +0.66(+1.46%) |
Jul 10, 2015 | 45.21 | 45.48 | 45.03 | 45.36 | 607,718 | +0.39(+0.86%) |
Jul 09, 2015 | 45.47 | 45.83 | 44.90 | 44.98 | 524,934 | -0.21(-0.46%) |
Jul 08, 2015 | 45.21 | 45.77 | 44.92 | 45.19 | 843,476 | -0.35(-0.76%) |
Jul 07, 2015 | 45.10 | 45.57 | 44.70 | 45.54 | 567,481 | +0.54(+1.20%) |
Jul 06, 2015 | 44.94 | 45.21 | 44.71 | 45.00 | 589,761 | -0.12(-0.26%) |
Jul 02, 2015 | 44.99 | 45.11 | 45.11 | 45.11 | 663,581 | +0.15(+0.34%) |