Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 46.82 | 46.85 | 46.70 | 46.70 | 1,672 | -0.25(-0.52%) |
Sep 29, 2015 | 46.97 | 47.04 | 46.87 | 46.95 | 10,012 | -0.04(-0.08%) |
Sep 28, 2015 | 46.54 | 46.99 | 46.54 | 46.99 | 175,703 | +0.59(+1.28%) |
Sep 25, 2015 | 46.54 | 46.60 | 46.39 | 46.39 | 3,626 | -0.88(-1.85%) |
Sep 24, 2015 | 47.45 | 47.59 | 47.23 | 47.27 | 24,085 | +0.08(+0.18%) |
Sep 23, 2015 | 47.10 | 47.19 | 47.02 | 47.19 | 110,378 | +0.01(+0.01%) |
Sep 22, 2015 | 46.78 | 47.18 | 46.74 | 47.18 | 5,848 | +0.49(+1.05%) |
Sep 21, 2015 | 47.23 | 47.26 | 46.60 | 46.69 | 43,905 | -1.04(-2.19%) |
Sep 18, 2015 | 47.29 | 47.73 | 47.29 | 47.73 | 5,430 | +0.63(+1.33%) |
Sep 17, 2015 | 46.47 | 47.10 | 46.09 | 47.10 | 1,942 | +0.66(+1.42%) |
Sep 16, 2015 | 46.60 | 46.71 | 46.44 | 46.44 | 6,577 | -0.23(-0.50%) |
Sep 15, 2015 | 47.45 | 47.45 | 46.68 | 46.68 | 4,427 | -0.99(-2.08%) |
Sep 14, 2015 | 47.81 | 47.81 | 47.67 | 47.67 | 7,352 | -0.16(-0.34%) |
Sep 11, 2015 | 47.89 | 48.02 | 47.79 | 47.83 | 11,463 | +0.22(+0.47%) |
Sep 10, 2015 | 47.42 | 47.61 | 47.40 | 47.61 | 1,793 | +0.04(+0.09%) |
Sep 09, 2015 | 47.29 | 47.57 | 47.27 | 47.57 | 1,997 | +0.32(+0.68%) |
Sep 08, 2015 | 47.41 | 47.49 | 47.20 | 47.25 | 5,115 | -0.81(-1.69%) |
Sep 04, 2015 | 47.69 | 48.06 | 48.06 | 48.06 | 145,982 | +0.50(+1.05%) |
Sep 03, 2015 | 47.52 | 47.64 | 47.31 | 47.56 | 12,192 | +0.00(+0.00%) |
Sep 02, 2015 | 47.82 | 47.82 | 47.52 | 47.56 | 4,423 | -0.43(-0.89%) |
Sep 01, 2015 | 48.13 | 48.13 | 47.63 | 47.99 | 5,573 | -0.25(-0.53%) |
Aug 31, 2015 | 48.84 | 48.84 | 48.21 | 48.25 | 31,582 | -0.17(-0.35%) |
Aug 28, 2015 | 48.54 | 48.63 | 48.41 | 48.41 | 1,526 | +0.15(+0.31%) |
Aug 27, 2015 | 47.80 | 48.43 | 47.80 | 48.27 | 162,086 | +0.85(+1.78%) |
Aug 26, 2015 | 48.00 | 48.27 | 47.24 | 47.42 | 5,261 | -0.95(-1.96%) |
Aug 25, 2015 | 48.38 | 48.41 | 48.02 | 48.37 | 151,800 | -0.44(-0.89%) |
Aug 24, 2015 | 49.78 | 49.78 | 48.73 | 48.80 | 190,808 | -0.48(-0.98%) |
Aug 21, 2015 | 49.25 | 49.35 | 49.12 | 49.29 | 20,217 | +0.04(+0.08%) |
Aug 20, 2015 | 49.05 | 49.48 | 49.05 | 49.25 | 4,414 | +0.31(+0.64%) |
Aug 19, 2015 | 48.22 | 49.01 | 48.17 | 48.94 | 284,184 | +0.34(+0.70%) |
Aug 18, 2015 | 48.76 | 48.90 | 48.56 | 48.60 | 10,428 | -0.49(-1.00%) |
Aug 17, 2015 | 49.24 | 49.48 | 49.09 | 49.09 | 13,421 | -0.11(-0.23%) |
Aug 14, 2015 | 48.88 | 49.20 | 48.88 | 49.20 | 2,073 | +0.33(+0.67%) |
Aug 13, 2015 | 48.72 | 48.88 | 48.54 | 48.87 | 14,879 | -0.11(-0.23%) |
Aug 12, 2015 | 49.50 | 49.82 | 48.99 | 48.99 | 9,056 | -0.52(-1.05%) |
Aug 11, 2015 | 49.20 | 49.62 | 49.15 | 49.51 | 12,512 | +0.65(+1.33%) |
Aug 10, 2015 | 48.99 | 49.04 | 48.80 | 48.86 | 19,103 | -0.46(-0.93%) |
Aug 07, 2015 | 48.94 | 49.40 | 48.94 | 49.32 | 31,310 | +0.61(+1.25%) |
Aug 06, 2015 | 48.56 | 48.71 | 48.39 | 48.71 | 9,020 | +0.24(+0.50%) |
Aug 05, 2015 | 48.64 | 48.64 | 48.46 | 48.47 | 2,233 | -0.59(-1.20%) |
Aug 04, 2015 | 49.37 | 49.42 | 49.06 | 49.06 | 27,365 | -0.37(-0.74%) |
Aug 03, 2015 | 49.25 | 49.56 | 49.25 | 49.42 | 253,032 | +0.17(+0.34%) |
Jul 31, 2015 | 49.44 | 49.45 | 49.18 | 49.25 | 4,855 | +0.26(+0.53%) |
Jul 30, 2015 | 48.99 | 49.18 | 48.96 | 48.99 | 5,025 | +0.24(+0.50%) |
Jul 29, 2015 | 48.80 | 48.80 | 48.57 | 48.75 | 1,631 | -0.15(-0.31%) |
Jul 28, 2015 | 48.87 | 49.01 | 48.78 | 48.90 | 28,446 | -0.27(-0.55%) |
Jul 27, 2015 | 49.28 | 49.28 | 49.02 | 49.17 | 24,403 | +0.25(+0.51%) |
Jul 24, 2015 | 48.91 | 49.10 | 48.84 | 48.92 | 4,638 | +0.10(+0.21%) |
Jul 23, 2015 | 48.56 | 48.83 | 48.54 | 48.82 | 2,997 | +0.20(+0.41%) |
Jul 22, 2015 | 48.42 | 48.71 | 48.42 | 48.62 | 1,856 | +0.27(+0.55%) |
Jul 21, 2015 | 47.92 | 48.35 | 47.84 | 48.35 | 3,513 | +0.12(+0.25%) |
Jul 20, 2015 | 48.03 | 48.23 | 47.92 | 48.23 | 2,659 | -0.04(-0.08%) |
Jul 17, 2015 | 48.32 | 48.32 | 48.26 | 48.27 | 34,736 | +0.11(+0.24%) |
Jul 16, 2015 | 47.68 | 48.18 | 47.68 | 48.16 | 2,452 | +0.37(+0.78%) |
Jul 15, 2015 | 47.42 | 47.78 | 47.42 | 47.78 | 2,702 | +0.43(+0.90%) |
Jul 14, 2015 | 47.26 | 47.39 | 47.26 | 47.36 | 2,722 | +0.06(+0.13%) |
Jul 13, 2015 | 47.32 | 47.64 | 47.20 | 47.29 | 29,092 | -0.18(-0.37%) |
Jul 10, 2015 | 48.02 | 48.02 | 47.33 | 47.47 | 4,711 | -0.67(-1.39%) |
Jul 09, 2015 | 48.61 | 48.61 | 48.14 | 48.14 | 50,789 | -1.11(-2.26%) |
Jul 08, 2015 | 49.25 | 49.31 | 49.04 | 49.25 | 59,618 | +0.17(+0.34%) |
Jul 07, 2015 | 49.28 | 49.48 | 49.06 | 49.09 | 29,644 | +0.48(+0.99%) |
Jul 06, 2015 | 48.62 | 48.81 | 48.39 | 48.61 | 17,559 | +0.88(+1.84%) |
Jul 02, 2015 | 47.70 | 47.73 | 47.73 | 47.73 | 9,572 | +0.26(+0.55%) |