Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.02 | 45.11 | 44.20 | 44.82 | 408,016 | +1.34(+3.09%) |
Sep 29, 2015 | 44.05 | 44.05 | 43.17 | 43.48 | 310,618 | -0.29(-0.65%) |
Sep 28, 2015 | 45.09 | 45.12 | 43.39 | 43.76 | 669,391 | -1.55(-3.42%) |
Sep 25, 2015 | 45.90 | 46.06 | 45.07 | 45.31 | 347,215 | -0.08(-0.17%) |
Sep 24, 2015 | 45.39 | 45.60 | 45.06 | 45.39 | 246,120 | -0.63(-1.37%) |
Sep 23, 2015 | 45.50 | 46.10 | 45.18 | 46.02 | 740,012 | +1.56(+3.51%) |
Sep 22, 2015 | 46.47 | 46.47 | 44.28 | 44.46 | 463,485 | -2.68(-5.68%) |
Sep 21, 2015 | 47.15 | 47.31 | 46.66 | 47.14 | 196,883 | +0.29(+0.63%) |
Sep 18, 2015 | 47.18 | 47.18 | 46.62 | 46.85 | 310,823 | -0.35(-0.73%) |
Sep 17, 2015 | 47.04 | 47.71 | 46.85 | 47.19 | 216,527 | -0.07(-0.15%) |
Sep 16, 2015 | 47.07 | 47.30 | 46.70 | 47.26 | 557,199 | +1.16(+2.52%) |
Sep 15, 2015 | 45.75 | 46.33 | 45.54 | 46.10 | 385,986 | +0.23(+0.49%) |
Sep 14, 2015 | 45.38 | 46.16 | 45.37 | 45.88 | 298,842 | -0.05(-0.11%) |
Sep 11, 2015 | 45.27 | 45.93 | 45.20 | 45.93 | 198,081 | +0.28(+0.61%) |
Sep 10, 2015 | 45.41 | 45.83 | 45.08 | 45.65 | 300,432 | +0.46(+1.02%) |
Sep 09, 2015 | 45.57 | 45.94 | 45.12 | 45.19 | 274,558 | -0.09(-0.19%) |
Sep 08, 2015 | 44.78 | 45.28 | 44.58 | 45.28 | 370,830 | +1.09(+2.47%) |
Sep 04, 2015 | 43.89 | 44.19 | 44.19 | 44.19 | 270,191 | -0.20(-0.45%) |
Sep 03, 2015 | 44.85 | 44.97 | 44.22 | 44.39 | 229,549 | +0.04(+0.10%) |
Sep 02, 2015 | 43.64 | 44.34 | 43.46 | 44.34 | 196,638 | +1.46(+3.41%) |
Sep 01, 2015 | 43.27 | 43.49 | 42.65 | 42.88 | 269,132 | -1.14(-2.60%) |
Aug 31, 2015 | 44.01 | 44.55 | 43.93 | 44.02 | 110,030 | -0.32(-0.72%) |
Aug 28, 2015 | 44.17 | 44.39 | 43.91 | 44.34 | 278,666 | -0.16(-0.37%) |
Aug 27, 2015 | 44.04 | 44.56 | 43.62 | 44.51 | 359,629 | +0.67(+1.52%) |
Aug 26, 2015 | 44.17 | 44.17 | 42.59 | 43.84 | 357,248 | +1.07(+2.51%) |
Aug 25, 2015 | 43.87 | 44.05 | 42.77 | 42.77 | 425,414 | +0.63(+1.50%) |
Aug 24, 2015 | 42.21 | 43.49 | 40.79 | 42.13 | 414,743 | -1.39(-3.19%) |
Aug 21, 2015 | 44.67 | 44.67 | 43.52 | 43.52 | 260,823 | -1.48(-3.29%) |
Aug 20, 2015 | 46.40 | 46.40 | 44.96 | 45.00 | 508,863 | -2.03(-4.31%) |
Aug 19, 2015 | 47.12 | 47.41 | 46.79 | 47.03 | 247,551 | -0.68(-1.43%) |
Aug 18, 2015 | 47.84 | 47.84 | 47.39 | 47.71 | 164,337 | +0.05(+0.11%) |
Aug 17, 2015 | 46.98 | 47.77 | 46.98 | 47.66 | 427,967 | +0.44(+0.93%) |
Aug 14, 2015 | 47.06 | 47.27 | 46.85 | 47.22 | 316,384 | +0.34(+0.74%) |
Aug 13, 2015 | 46.31 | 47.17 | 46.26 | 46.88 | 360,389 | +0.66(+1.44%) |
Aug 12, 2015 | 46.50 | 46.51 | 45.96 | 46.21 | 313,942 | -0.76(-1.61%) |
Aug 11, 2015 | 46.93 | 47.05 | 46.53 | 46.97 | 213,061 | -0.28(-0.60%) |
Aug 10, 2015 | 47.72 | 47.95 | 47.01 | 47.26 | 437,402 | +0.22(+0.46%) |
Aug 07, 2015 | 46.90 | 47.09 | 46.40 | 47.04 | 761,517 | +0.17(+0.37%) |
Aug 06, 2015 | 47.52 | 47.63 | 46.59 | 46.87 | 236,554 | -0.37(-0.78%) |
Aug 05, 2015 | 47.04 | 47.50 | 47.02 | 47.24 | 278,816 | +0.69(+1.48%) |
Aug 04, 2015 | 47.02 | 47.07 | 46.39 | 46.55 | 397,938 | -0.22(-0.48%) |
Aug 03, 2015 | 47.50 | 47.52 | 46.51 | 46.77 | 445,891 | -0.91(-1.92%) |
Jul 31, 2015 | 47.57 | 48.09 | 47.46 | 47.69 | 740,423 | +1.85(+4.04%) |
Jul 30, 2015 | 45.71 | 45.93 | 45.28 | 45.84 | 256,259 | -0.32(-0.69%) |
Jul 29, 2015 | 46.10 | 46.44 | 46.00 | 46.15 | 226,932 | +0.60(+1.32%) |
Jul 28, 2015 | 45.07 | 45.61 | 45.03 | 45.55 | 398,770 | +0.38(+0.84%) |
Jul 27, 2015 | 45.34 | 45.36 | 44.92 | 45.17 | 325,862 | -0.26(-0.57%) |
Jul 24, 2015 | 46.09 | 46.26 | 45.22 | 45.43 | 356,069 | -0.94(-2.03%) |
Jul 23, 2015 | 46.76 | 46.84 | 46.27 | 46.37 | 221,191 | -0.59(-1.27%) |
Jul 22, 2015 | 46.59 | 46.96 | 46.52 | 46.96 | 147,042 | +0.39(+0.83%) |
Jul 21, 2015 | 47.02 | 47.02 | 46.37 | 46.58 | 393,719 | -0.20(-0.42%) |
Jul 20, 2015 | 46.99 | 47.03 | 46.64 | 46.77 | 106,127 | +0.04(+0.09%) |
Jul 17, 2015 | 46.75 | 46.91 | 46.65 | 46.73 | 201,570 | -0.07(-0.15%) |
Jul 16, 2015 | 46.89 | 46.90 | 46.53 | 46.80 | 180,945 | +0.41(+0.87%) |
Jul 15, 2015 | 46.69 | 46.72 | 46.30 | 46.40 | 138,879 | -0.30(-0.65%) |
Jul 14, 2015 | 46.65 | 46.79 | 46.43 | 46.70 | 233,137 | +0.41(+0.87%) |
Jul 13, 2015 | 46.25 | 46.54 | 46.22 | 46.29 | 283,028 | +0.98(+2.17%) |
Jul 10, 2015 | 45.20 | 45.43 | 45.01 | 45.31 | 235,799 | +1.22(+2.78%) |
Jul 09, 2015 | 44.71 | 44.71 | 44.03 | 44.09 | 195,685 | +0.31(+0.71%) |
Jul 08, 2015 | 44.09 | 44.28 | 43.70 | 43.78 | 200,249 | -1.01(-2.25%) |
Jul 07, 2015 | 43.98 | 44.84 | 43.48 | 44.78 | 389,546 | +0.53(+1.19%) |
Jul 06, 2015 | 44.32 | 44.64 | 43.98 | 44.26 | 242,815 | -0.41(-0.91%) |
Jul 02, 2015 | 44.62 | 44.66 | 44.66 | 44.66 | 231,859 | +0.28(+0.62%) |