Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 44.37 | 45.11 | 43.64 | 44.77 | 173,310 | +0.56(+1.27%) |
Sep 29, 2015 | 45.01 | 45.39 | 43.78 | 44.21 | 100,703 | -0.80(-1.78%) |
Sep 28, 2015 | 47.42 | 47.81 | 44.02 | 45.01 | 199,471 | -2.69(-5.64%) |
Sep 25, 2015 | 50.16 | 50.68 | 47.33 | 47.70 | 169,468 | -2.17(-4.35%) |
Sep 24, 2015 | 49.48 | 50.09 | 49.27 | 49.87 | 151,655 | +0.28(+0.56%) |
Sep 23, 2015 | 48.28 | 50.11 | 48.16 | 49.59 | 159,304 | +1.15(+2.37%) |
Sep 22, 2015 | 47.24 | 48.48 | 46.79 | 48.44 | 137,263 | +0.94(+1.98%) |
Sep 21, 2015 | 47.98 | 48.78 | 47.12 | 47.50 | 128,099 | -0.33(-0.69%) |
Sep 18, 2015 | 48.49 | 49.69 | 47.60 | 47.83 | 436,521 | -1.33(-2.71%) |
Sep 17, 2015 | 47.79 | 50.00 | 47.34 | 49.16 | 160,033 | +1.52(+3.19%) |
Sep 16, 2015 | 48.17 | 48.39 | 47.33 | 47.64 | 123,098 | -0.36(-0.75%) |
Sep 15, 2015 | 47.62 | 48.85 | 47.26 | 48.00 | 373,686 | +0.36(+0.76%) |
Sep 14, 2015 | 45.80 | 48.79 | 44.50 | 47.64 | 315,914 | +1.89(+4.13%) |
Sep 11, 2015 | 45.84 | 47.73 | 45.50 | 45.75 | 360,764 | -0.29(-0.63%) |
Sep 10, 2015 | 47.04 | 47.39 | 45.97 | 46.04 | 127,753 | -1.01(-2.15%) |
Sep 09, 2015 | 47.02 | 47.92 | 46.83 | 47.05 | 205,043 | +0.33(+0.71%) |
Sep 08, 2015 | 47.00 | 48.14 | 46.58 | 46.72 | 216,033 | +0.06(+0.13%) |
Sep 04, 2015 | 46.04 | 46.66 | 46.66 | 46.66 | 89,200 | +0.21(+0.45%) |
Sep 03, 2015 | 47.33 | 47.61 | 46.41 | 46.45 | 155,135 | -0.40(-0.85%) |
Sep 02, 2015 | 44.70 | 47.02 | 44.68 | 46.85 | 139,200 | +2.60(+5.88%) |
Sep 01, 2015 | 43.32 | 44.42 | 42.95 | 44.25 | 281,532 | +0.95(+2.19%) |
Aug 31, 2015 | 43.40 | 44.90 | 43.25 | 43.30 | 206,944 | -0.16(-0.37%) |
Aug 28, 2015 | 43.39 | 43.77 | 42.71 | 43.46 | 111,796 | -0.22(-0.50%) |
Aug 27, 2015 | 43.62 | 44.06 | 42.57 | 43.68 | 118,692 | +0.24(+0.55%) |
Aug 26, 2015 | 44.03 | 44.68 | 42.47 | 43.44 | 103,874 | +0.42(+0.98%) |
Aug 25, 2015 | 44.27 | 44.30 | 42.89 | 43.02 | 135,712 | +0.03(+0.07%) |
Aug 24, 2015 | 43.44 | 44.53 | 41.05 | 42.99 | 140,072 | -2.56(-5.62%) |
Aug 21, 2015 | 44.52 | 46.12 | 44.52 | 45.55 | 218,059 | +0.25(+0.55%) |
Aug 20, 2015 | 47.02 | 47.56 | 45.27 | 45.30 | 149,015 | -2.14(-4.51%) |
Aug 19, 2015 | 47.44 | 48.09 | 47.24 | 47.44 | 86,374 | -0.34(-0.71%) |
Aug 18, 2015 | 47.60 | 48.22 | 47.37 | 47.78 | 88,238 | +0.29(+0.61%) |
Aug 17, 2015 | 47.47 | 47.78 | 47.20 | 47.49 | 190,151 | +0.01(+0.02%) |
Aug 14, 2015 | 47.65 | 48.09 | 47.14 | 47.48 | 76,856 | -0.02(-0.04%) |
Aug 13, 2015 | 47.29 | 48.20 | 46.60 | 47.50 | 112,082 | +0.07(+0.15%) |
Aug 12, 2015 | 47.20 | 48.43 | 45.27 | 47.43 | 126,180 | +0.03(+0.06%) |
Aug 11, 2015 | 48.74 | 48.75 | 47.00 | 47.40 | 204,318 | -1.34(-2.75%) |
Aug 10, 2015 | 51.73 | 51.73 | 48.46 | 48.74 | 232,089 | -2.38(-4.66%) |
Aug 07, 2015 | 46.66 | 51.83 | 46.66 | 51.12 | 213,652 | +4.46(+9.56%) |
Aug 06, 2015 | 47.50 | 49.73 | 44.04 | 46.66 | 224,972 | +3.91(+9.15%) |
Aug 05, 2015 | 41.38 | 43.20 | 41.05 | 42.75 | 155,104 | +1.72(+4.19%) |
Aug 04, 2015 | 40.42 | 41.34 | 40.01 | 41.03 | 73,128 | +0.62(+1.53%) |
Aug 03, 2015 | 40.29 | 40.60 | 39.99 | 40.41 | 94,691 | +0.12(+0.30%) |
Jul 31, 2015 | 38.76 | 40.36 | 38.62 | 40.29 | 93,862 | +1.71(+4.43%) |
Jul 30, 2015 | 38.94 | 39.42 | 38.34 | 38.58 | 118,871 | -0.65(-1.66%) |
Jul 29, 2015 | 40.23 | 40.60 | 38.76 | 39.23 | 103,466 | -1.18(-2.92%) |
Jul 28, 2015 | 39.63 | 40.54 | 38.84 | 40.41 | 85,822 | +0.61(+1.53%) |
Jul 27, 2015 | 40.33 | 40.42 | 39.50 | 39.80 | 68,203 | -0.86(-2.12%) |
Jul 24, 2015 | 40.72 | 40.89 | 40.19 | 40.66 | 68,971 | -0.12(-0.29%) |
Jul 23, 2015 | 41.68 | 41.83 | 40.46 | 40.78 | 70,631 | -0.80(-1.92%) |
Jul 22, 2015 | 40.99 | 41.99 | 40.75 | 41.58 | 71,102 | +0.68(+1.66%) |
Jul 21, 2015 | 40.74 | 41.51 | 40.03 | 40.90 | 76,730 | +0.19(+0.47%) |
Jul 20, 2015 | 41.85 | 41.97 | 40.42 | 40.71 | 78,984 | -1.30(-3.09%) |
Jul 17, 2015 | 41.27 | 42.17 | 41.27 | 42.01 | 98,816 | +0.74(+1.79%) |
Jul 16, 2015 | 39.85 | 41.64 | 39.82 | 41.27 | 130,023 | +1.61(+4.06%) |
Jul 15, 2015 | 40.30 | 40.35 | 39.43 | 39.66 | 76,840 | -0.72(-1.78%) |
Jul 14, 2015 | 40.34 | 40.56 | 39.51 | 40.38 | 70,457 | +0.07(+0.17%) |
Jul 13, 2015 | 39.82 | 41.02 | 39.82 | 40.31 | 107,871 | +1.05(+2.67%) |
Jul 10, 2015 | 38.25 | 39.41 | 38.20 | 39.26 | 141,814 | +1.43(+3.78%) |
Jul 09, 2015 | 37.75 | 38.17 | 37.48 | 37.83 | 137,732 | +0.43(+1.15%) |
Jul 08, 2015 | 37.31 | 38.03 | 37.13 | 37.40 | 121,837 | -0.09(-0.24%) |
Jul 07, 2015 | 37.68 | 37.74 | 36.66 | 37.49 | 106,584 | -0.01(-0.03%) |
Jul 06, 2015 | 36.98 | 38.00 | 36.41 | 37.50 | 116,089 | +0.55(+1.49%) |
Jul 02, 2015 | 37.48 | 36.95 | 36.95 | 36.95 | 124,200 | -0.58(-1.55%) |