Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.86 | 46.09 | 45.63 | 46.03 | 472,738 | +0.55(+1.21%) |
Sep 29, 2015 | 45.70 | 45.89 | 45.33 | 45.48 | 383,127 | -0.19(-0.42%) |
Sep 28, 2015 | 46.55 | 46.55 | 45.62 | 45.67 | 350,355 | -0.98(-2.09%) |
Sep 25, 2015 | 46.99 | 47.12 | 46.55 | 46.65 | 153,024 | +0.01(+0.02%) |
Sep 24, 2015 | 46.26 | 46.69 | 46.09 | 46.64 | 135,179 | +0.08(+0.17%) |
Sep 23, 2015 | 46.81 | 46.94 | 46.37 | 46.56 | 166,757 | -0.13(-0.27%) |
Sep 22, 2015 | 46.86 | 47.04 | 46.49 | 46.69 | 189,354 | -0.65(-1.38%) |
Sep 21, 2015 | 47.36 | 47.85 | 47.29 | 47.34 | 257,364 | +0.24(+0.51%) |
Sep 18, 2015 | 47.36 | 47.61 | 46.97 | 47.10 | 169,743 | -0.84(-1.74%) |
Sep 17, 2015 | 47.96 | 48.60 | 47.81 | 47.93 | 206,728 | -0.07(-0.15%) |
Sep 16, 2015 | 47.50 | 48.02 | 47.50 | 48.00 | 178,193 | +0.50(+1.06%) |
Sep 15, 2015 | 46.93 | 47.56 | 46.93 | 47.50 | 139,163 | +0.60(+1.28%) |
Sep 14, 2015 | 47.19 | 47.19 | 46.83 | 46.90 | 192,272 | -0.20(-0.43%) |
Sep 11, 2015 | 46.83 | 47.14 | 46.63 | 47.10 | 146,685 | +0.05(+0.10%) |
Sep 10, 2015 | 46.96 | 47.45 | 46.96 | 47.05 | 131,214 | +0.00(+0.01%) |
Sep 09, 2015 | 47.80 | 47.90 | 47.05 | 47.05 | 182,808 | -0.51(-1.07%) |
Sep 08, 2015 | 47.26 | 47.62 | 47.11 | 47.56 | 213,255 | +0.91(+1.95%) |
Sep 04, 2015 | 46.68 | 46.65 | 46.65 | 46.65 | 156,510 | -0.50(-1.06%) |
Sep 03, 2015 | 47.12 | 47.58 | 46.97 | 47.15 | 1,627,935 | +0.09(+0.20%) |
Sep 02, 2015 | 46.98 | 47.07 | 46.48 | 47.05 | 1,202,200 | +0.55(+1.19%) |
Sep 01, 2015 | 47.36 | 47.39 | 46.38 | 46.50 | 371,198 | -1.33(-2.78%) |
Aug 31, 2015 | 47.50 | 47.93 | 47.42 | 47.83 | 246,047 | +0.16(+0.34%) |
Aug 28, 2015 | 47.17 | 47.75 | 47.05 | 47.67 | 324,227 | +0.46(+0.97%) |
Aug 27, 2015 | 46.80 | 47.44 | 46.36 | 47.21 | 667,052 | +0.78(+1.69%) |
Aug 26, 2015 | 45.83 | 46.56 | 45.48 | 46.43 | 525,142 | +1.05(+2.30%) |
Aug 25, 2015 | 46.45 | 47.74 | 45.36 | 45.38 | 470,252 | -0.61(-1.33%) |
Aug 24, 2015 | 46.11 | 47.63 | 34.32 | 45.99 | 1,106,939 | -1.81(-3.79%) |
Aug 21, 2015 | 47.71 | 48.44 | 47.58 | 47.81 | 525,394 | -0.51(-1.05%) |
Aug 20, 2015 | 48.97 | 49.00 | 48.31 | 48.31 | 432,534 | -1.03(-2.09%) |
Aug 19, 2015 | 49.58 | 49.68 | 49.04 | 49.35 | 182,972 | -0.47(-0.94%) |
Aug 18, 2015 | 50.05 | 50.05 | 49.72 | 49.82 | 220,183 | -0.24(-0.47%) |
Aug 17, 2015 | 49.66 | 50.17 | 49.47 | 50.05 | 182,499 | +0.29(+0.59%) |
Aug 14, 2015 | 49.34 | 49.82 | 49.29 | 49.76 | 145,709 | +0.44(+0.89%) |
Aug 13, 2015 | 49.42 | 49.63 | 49.26 | 49.32 | 198,941 | -0.14(-0.27%) |
Aug 12, 2015 | 49.33 | 49.52 | 48.84 | 49.46 | 136,472 | -0.16(-0.33%) |
Aug 11, 2015 | 49.68 | 49.80 | 49.39 | 49.62 | 154,460 | -0.39(-0.77%) |
Aug 10, 2015 | 49.50 | 50.05 | 49.50 | 50.00 | 235,398 | +0.72(+1.47%) |
Aug 07, 2015 | 49.45 | 49.63 | 49.14 | 49.28 | 222,424 | -0.39(-0.79%) |
Aug 06, 2015 | 49.99 | 50.07 | 49.29 | 49.68 | 157,426 | -0.28(-0.55%) |
Aug 05, 2015 | 50.02 | 50.49 | 49.76 | 49.95 | 797,157 | +0.17(+0.33%) |
Aug 04, 2015 | 49.87 | 50.16 | 49.68 | 49.79 | 189,813 | -0.02(-0.04%) |
Aug 03, 2015 | 50.16 | 50.16 | 49.48 | 49.80 | 221,307 | -0.35(-0.69%) |
Jul 31, 2015 | 49.96 | 50.38 | 49.96 | 50.15 | 115,979 | +0.26(+0.53%) |
Jul 30, 2015 | 49.61 | 49.93 | 49.58 | 49.89 | 132,572 | +0.19(+0.38%) |
Jul 29, 2015 | 49.38 | 49.83 | 49.24 | 49.70 | 201,253 | +0.30(+0.61%) |
Jul 28, 2015 | 49.20 | 49.49 | 48.57 | 49.40 | 199,032 | +0.32(+0.66%) |
Jul 27, 2015 | 49.16 | 49.33 | 48.95 | 49.07 | 173,890 | -0.37(-0.75%) |
Jul 24, 2015 | 50.07 | 50.17 | 49.36 | 49.44 | 205,030 | -0.68(-1.35%) |
Jul 23, 2015 | 50.86 | 50.86 | 50.03 | 50.12 | 162,066 | -0.64(-1.27%) |
Jul 22, 2015 | 50.56 | 50.84 | 50.56 | 50.77 | 111,051 | -0.01(-0.03%) |
Jul 21, 2015 | 50.99 | 51.31 | 50.66 | 50.78 | 153,811 | -0.16(-0.31%) |
Jul 20, 2015 | 51.30 | 51.30 | 50.84 | 50.94 | 461,373 | -0.38(-0.73%) |
Jul 17, 2015 | 51.72 | 51.76 | 51.21 | 51.31 | 188,088 | -0.42(-0.81%) |
Jul 16, 2015 | 51.71 | 51.96 | 51.66 | 51.73 | 163,161 | +0.32(+0.62%) |
Jul 15, 2015 | 51.85 | 51.85 | 51.35 | 51.41 | 144,729 | -0.46(-0.89%) |
Jul 14, 2015 | 51.52 | 51.95 | 51.52 | 51.88 | 146,098 | +0.26(+0.51%) |
Jul 13, 2015 | 51.40 | 51.66 | 51.40 | 51.61 | 149,568 | +0.43(+0.85%) |
Jul 10, 2015 | 51.09 | 51.24 | 50.91 | 51.18 | 156,688 | +0.60(+1.19%) |
Jul 09, 2015 | 51.05 | 51.16 | 50.54 | 50.58 | 163,021 | +0.03(+0.07%) |
Jul 08, 2015 | 50.85 | 51.09 | 50.24 | 50.55 | 197,778 | -0.65(-1.27%) |
Jul 07, 2015 | 51.28 | 51.32 | 50.34 | 51.19 | 1,336,369 | -0.08(-0.15%) |
Jul 06, 2015 | 50.98 | 51.48 | 50.91 | 51.27 | 199,942 | -0.14(-0.26%) |
Jul 02, 2015 | 51.83 | 51.41 | 51.41 | 51.41 | 371,511 | -0.35(-0.68%) |