Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.15 | 46.07 | 45.10 | 45.93 | 425,298 | +1.21(+2.70%) |
Sep 29, 2015 | 45.46 | 45.50 | 44.57 | 44.72 | 473,297 | -0.60(-1.33%) |
Sep 28, 2015 | 46.72 | 46.76 | 45.18 | 45.32 | 474,229 | -1.76(-3.75%) |
Sep 25, 2015 | 47.42 | 47.89 | 46.73 | 47.09 | 435,655 | +0.17(+0.35%) |
Sep 24, 2015 | 47.20 | 47.51 | 46.56 | 46.92 | 298,081 | -0.59(-1.23%) |
Sep 23, 2015 | 47.56 | 47.98 | 47.46 | 47.51 | 434,257 | -0.12(-0.25%) |
Sep 22, 2015 | 48.22 | 48.67 | 47.48 | 47.62 | 522,917 | -1.46(-2.98%) |
Sep 21, 2015 | 48.82 | 49.48 | 48.82 | 49.09 | 330,887 | +0.74(+1.53%) |
Sep 18, 2015 | 49.33 | 49.57 | 47.90 | 48.34 | 1,531,410 | -1.76(-3.52%) |
Sep 17, 2015 | 50.21 | 50.84 | 49.97 | 50.11 | 426,715 | -0.20(-0.41%) |
Sep 16, 2015 | 49.70 | 50.45 | 49.70 | 50.31 | 324,343 | +0.57(+1.14%) |
Sep 15, 2015 | 50.47 | 50.47 | 49.73 | 49.75 | 398,046 | -0.67(-1.33%) |
Sep 14, 2015 | 50.46 | 50.82 | 50.11 | 50.42 | 361,571 | -0.02(-0.04%) |
Sep 11, 2015 | 49.24 | 50.48 | 49.13 | 50.44 | 292,560 | +0.68(+1.37%) |
Sep 10, 2015 | 49.93 | 49.97 | 49.24 | 49.76 | 444,204 | -0.26(-0.53%) |
Sep 09, 2015 | 50.54 | 51.07 | 49.89 | 50.02 | 384,084 | -0.24(-0.49%) |
Sep 08, 2015 | 49.58 | 50.27 | 49.30 | 50.27 | 485,098 | +1.31(+2.67%) |
Sep 04, 2015 | 48.96 | 48.96 | 48.96 | 48.96 | 343,869 | -0.65(-1.32%) |
Sep 03, 2015 | 49.62 | 50.35 | 49.48 | 49.61 | 215,459 | +0.22(+0.45%) |
Sep 02, 2015 | 49.52 | 49.67 | 49.03 | 49.39 | 345,834 | +0.52(+1.06%) |
Sep 01, 2015 | 49.22 | 49.22 | 48.65 | 48.87 | 500,925 | -1.08(-2.17%) |
Aug 31, 2015 | 50.70 | 50.83 | 49.88 | 49.95 | 527,618 | -1.12(-2.20%) |
Aug 28, 2015 | 50.37 | 51.29 | 50.07 | 51.07 | 252,941 | +0.46(+0.91%) |
Aug 27, 2015 | 50.20 | 51.45 | 49.73 | 50.62 | 515,988 | +0.81(+1.62%) |
Aug 26, 2015 | 49.04 | 50.08 | 48.34 | 49.81 | 812,336 | +1.90(+3.97%) |
Aug 25, 2015 | 49.51 | 49.71 | 47.91 | 47.91 | 519,819 | -0.36(-0.75%) |
Aug 24, 2015 | 47.16 | 49.92 | 46.25 | 48.27 | 745,666 | -1.65(-3.30%) |
Aug 21, 2015 | 49.72 | 50.42 | 49.49 | 49.91 | 763,746 | -0.31(-0.62%) |
Aug 20, 2015 | 51.06 | 51.33 | 50.23 | 50.23 | 595,813 | -1.51(-2.92%) |
Aug 19, 2015 | 51.01 | 52.07 | 51.01 | 51.74 | 391,500 | +0.19(+0.36%) |
Aug 18, 2015 | 52.22 | 52.22 | 51.39 | 51.55 | 353,789 | -0.59(-1.12%) |
Aug 17, 2015 | 51.55 | 52.36 | 51.43 | 52.14 | 341,645 | +0.32(+0.62%) |
Aug 14, 2015 | 51.70 | 52.27 | 51.29 | 51.82 | 331,982 | +0.01(+0.02%) |
Aug 13, 2015 | 51.30 | 52.08 | 51.14 | 51.81 | 338,557 | +0.31(+0.61%) |
Aug 12, 2015 | 50.88 | 51.69 | 50.43 | 51.49 | 577,029 | -0.12(-0.23%) |
Aug 11, 2015 | 51.97 | 52.48 | 51.59 | 51.61 | 473,323 | -0.89(-1.69%) |
Aug 10, 2015 | 51.42 | 52.67 | 51.28 | 52.50 | 580,777 | +1.51(+2.96%) |
Aug 07, 2015 | 51.15 | 51.68 | 50.71 | 50.99 | 533,671 | -0.31(-0.61%) |
Aug 06, 2015 | 50.61 | 51.74 | 49.93 | 51.30 | 881,499 | +0.71(+1.41%) |
Aug 05, 2015 | 52.42 | 52.42 | 49.98 | 50.59 | 2,303,213 | -2.14(-4.05%) |
Aug 04, 2015 | 53.14 | 53.34 | 51.98 | 52.72 | 861,471 | -1.42(-2.63%) |
Aug 03, 2015 | 54.51 | 54.54 | 53.56 | 54.15 | 337,786 | -0.29(-0.54%) |
Jul 31, 2015 | 54.39 | 54.68 | 54.14 | 54.44 | 353,713 | +0.35(+0.65%) |
Jul 30, 2015 | 55.40 | 55.88 | 53.84 | 54.09 | 438,594 | -1.62(-2.91%) |
Jul 29, 2015 | 54.71 | 55.94 | 54.59 | 55.71 | 322,302 | +1.21(+2.22%) |
Jul 28, 2015 | 54.28 | 55.16 | 54.01 | 54.50 | 617,242 | +0.37(+0.68%) |
Jul 27, 2015 | 54.09 | 54.48 | 53.40 | 54.13 | 459,520 | -0.48(-0.88%) |
Jul 24, 2015 | 55.66 | 55.66 | 54.55 | 54.60 | 426,071 | -0.98(-1.77%) |
Jul 23, 2015 | 56.85 | 56.85 | 55.26 | 55.59 | 312,676 | -1.58(-2.76%) |
Jul 22, 2015 | 56.86 | 57.52 | 56.46 | 57.17 | 141,997 | +0.26(+0.46%) |
Jul 21, 2015 | 57.38 | 57.95 | 56.84 | 56.91 | 259,649 | -0.50(-0.87%) |
Jul 20, 2015 | 57.63 | 57.83 | 57.37 | 57.40 | 195,594 | -0.12(-0.20%) |
Jul 17, 2015 | 57.71 | 57.96 | 57.27 | 57.52 | 193,472 | -0.15(-0.25%) |
Jul 16, 2015 | 58.15 | 58.23 | 57.52 | 57.67 | 269,451 | -0.11(-0.19%) |
Jul 15, 2015 | 58.07 | 58.37 | 57.56 | 57.77 | 134,809 | -0.53(-0.90%) |
Jul 14, 2015 | 57.59 | 58.45 | 57.28 | 58.30 | 224,795 | +0.88(+1.53%) |
Jul 13, 2015 | 57.20 | 57.71 | 57.07 | 57.42 | 324,537 | +0.77(+1.36%) |
Jul 10, 2015 | 56.17 | 56.93 | 56.08 | 56.65 | 445,636 | +1.19(+2.14%) |
Jul 09, 2015 | 56.17 | 56.75 | 55.44 | 55.46 | 425,502 | +0.04(+0.07%) |
Jul 08, 2015 | 56.23 | 56.33 | 54.99 | 55.42 | 215,007 | -1.27(-2.24%) |
Jul 07, 2015 | 56.28 | 56.85 | 55.70 | 56.69 | 262,353 | +0.36(+0.64%) |
Jul 06, 2015 | 55.85 | 56.48 | 55.75 | 56.33 | 363,595 | -0.06(-0.10%) |
Jul 02, 2015 | 55.99 | 56.39 | 56.39 | 56.39 | 355,151 | +0.51(+0.91%) |