Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.82 | 46.45 | 45.82 | 46.20 | 83,818 | +0.44(+0.96%) |
Sep 29, 2015 | 46.14 | 46.24 | 45.75 | 45.77 | 53,029 | -0.33(-0.71%) |
Sep 28, 2015 | 46.06 | 46.57 | 46.06 | 46.09 | 51,407 | -0.15(-0.32%) |
Sep 25, 2015 | 46.11 | 46.69 | 46.11 | 46.24 | 10,071 | -0.10(-0.21%) |
Sep 24, 2015 | 46.32 | 46.53 | 46.32 | 46.34 | 3,175 | -0.17(-0.36%) |
Sep 23, 2015 | 46.55 | 46.65 | 46.41 | 46.51 | 8,452 | -0.21(-0.45%) |
Sep 22, 2015 | 46.63 | 46.91 | 46.56 | 46.71 | 7,097 | +0.01(+0.01%) |
Sep 21, 2015 | 47.43 | 47.43 | 46.23 | 46.71 | 10,264 | -0.50(-1.06%) |
Sep 18, 2015 | 47.23 | 47.46 | 47.21 | 47.21 | 5,851 | -0.07(-0.15%) |
Sep 17, 2015 | 47.03 | 47.63 | 46.77 | 47.27 | 5,708 | +0.72(+1.55%) |
Sep 16, 2015 | 46.73 | 47.21 | 46.55 | 46.55 | 3,603 | -0.45(-0.96%) |
Sep 15, 2015 | 46.68 | 47.01 | 46.33 | 47.00 | 5,479 | -0.07(-0.14%) |
Sep 14, 2015 | 46.88 | 47.07 | 46.88 | 47.07 | 1,616 | -0.02(-0.05%) |
Sep 11, 2015 | 46.70 | 47.09 | 46.70 | 47.09 | 1,419 | +0.07(+0.15%) |
Sep 10, 2015 | 46.95 | 47.06 | 46.95 | 47.02 | 2,012 | -0.11(-0.24%) |
Sep 09, 2015 | 47.07 | 47.18 | 46.90 | 47.14 | 8,980 | +0.10(+0.22%) |
Sep 08, 2015 | 46.97 | 47.39 | 46.75 | 47.03 | 15,969 | -0.17(-0.36%) |
Sep 04, 2015 | 47.64 | 47.20 | 47.20 | 47.20 | 5,469 | +0.40(+0.86%) |
Sep 03, 2015 | 46.92 | 47.57 | 46.78 | 46.80 | 12,760 | -0.01(-0.02%) |
Sep 02, 2015 | 47.37 | 47.49 | 46.81 | 46.81 | 8,156 | -0.58(-1.22%) |
Sep 01, 2015 | 47.25 | 47.67 | 47.25 | 47.39 | 4,743 | -0.12(-0.24%) |
Aug 31, 2015 | 47.43 | 47.51 | 47.43 | 47.51 | 955 | +0.12(+0.25%) |
Aug 28, 2015 | 47.52 | 47.71 | 47.39 | 47.39 | 13,101 | +0.02(+0.04%) |
Aug 27, 2015 | 46.94 | 47.37 | 46.94 | 47.37 | 7,551 | +0.40(+0.86%) |
Aug 26, 2015 | 46.87 | 47.01 | 46.73 | 46.96 | 6,955 | -0.24(-0.50%) |
Aug 25, 2015 | 47.45 | 47.45 | 46.78 | 47.20 | 16,175 | +0.35(+0.75%) |
Aug 24, 2015 | 47.39 | 47.39 | 46.73 | 46.85 | 26,854 | -0.76(-1.59%) |
Aug 21, 2015 | 47.66 | 47.85 | 47.51 | 47.60 | 4,999 | -0.24(-0.51%) |
Aug 20, 2015 | 47.81 | 48.08 | 47.50 | 47.85 | 2,624 | -0.05(-0.11%) |
Aug 19, 2015 | 48.30 | 48.33 | 47.90 | 47.90 | 1,683 | -0.40(-0.82%) |
Aug 18, 2015 | 48.44 | 48.44 | 48.30 | 48.30 | 696 | -0.27(-0.56%) |
Aug 17, 2015 | 48.27 | 48.57 | 48.27 | 48.57 | 2,081 | +0.08(+0.17%) |
Aug 14, 2015 | 48.42 | 48.75 | 48.19 | 48.48 | 8,008 | -0.01(-0.03%) |
Aug 13, 2015 | 48.17 | 48.50 | 48.17 | 48.50 | 4,499 | +0.48(+1.01%) |
Aug 12, 2015 | 48.44 | 48.57 | 48.01 | 48.01 | 1,896 | -0.27(-0.56%) |
Aug 11, 2015 | 48.57 | 48.57 | 48.28 | 48.28 | 1,826 | -0.22(-0.46%) |
Aug 10, 2015 | 48.82 | 48.82 | 48.50 | 48.50 | 3,079 | -0.32(-0.65%) |
Aug 07, 2015 | 48.52 | 48.85 | 48.52 | 48.82 | 2,494 | +0.18(+0.37%) |
Aug 06, 2015 | 48.86 | 48.95 | 48.32 | 48.64 | 6,172 | -0.29(-0.59%) |
Aug 05, 2015 | 48.98 | 48.98 | 48.74 | 48.93 | 1,267 | +0.07(+0.15%) |
Aug 04, 2015 | 48.97 | 49.15 | 48.86 | 48.86 | 6,243 | -0.11(-0.22%) |
Aug 03, 2015 | 48.97 | 49.19 | 48.79 | 48.97 | 20,522 | -0.18(-0.37%) |
Jul 31, 2015 | 49.18 | 49.18 | 49.13 | 49.15 | 1,907 | +0.07(+0.14%) |
Jul 30, 2015 | 48.93 | 49.09 | 48.93 | 49.08 | 2,347 | +0.00(+0.01%) |
Jul 29, 2015 | 48.76 | 49.15 | 48.71 | 49.07 | 5,478 | +0.08(+0.16%) |
Jul 28, 2015 | 48.70 | 49.00 | 48.68 | 49.00 | 1,524 | -0.02(-0.04%) |
Jul 27, 2015 | 49.23 | 49.23 | 48.82 | 49.02 | 1,677 | -0.33(-0.67%) |
Jul 24, 2015 | 49.18 | 49.60 | 49.18 | 49.34 | 3,493 | -0.38(-0.76%) |
Jul 23, 2015 | 49.25 | 49.79 | 49.25 | 49.72 | 1,488 | +0.30(+0.61%) |
Jul 22, 2015 | 49.39 | 49.84 | 49.39 | 49.42 | 3,089 | +0.06(+0.13%) |
Jul 21, 2015 | 49.79 | 49.79 | 49.36 | 49.36 | 1,773 | -0.18(-0.36%) |
Jul 20, 2015 | 49.92 | 49.95 | 49.50 | 49.54 | 35,309 | -0.38(-0.76%) |
Jul 17, 2015 | 49.62 | 49.94 | 49.46 | 49.92 | 2,832 | +0.34(+0.69%) |
Jul 16, 2015 | 49.58 | 49.61 | 49.24 | 49.57 | 3,603 | +0.06(+0.11%) |
Jul 15, 2015 | 50.01 | 50.01 | 49.48 | 49.52 | 76,975 | -0.11(-0.22%) |
Jul 14, 2015 | 49.75 | 49.84 | 49.43 | 49.63 | 63,699 | +0.28(+0.57%) |
Jul 13, 2015 | 49.66 | 49.66 | 49.34 | 49.34 | 664 | -0.07(-0.14%) |
Jul 10, 2015 | 49.72 | 49.72 | 49.37 | 49.41 | 3,217 | -0.21(-0.42%) |
Jul 09, 2015 | 49.72 | 49.74 | 49.28 | 49.62 | 6,875 | +0.24(+0.49%) |
Jul 08, 2015 | 49.68 | 49.68 | 49.38 | 49.38 | 1,584 | -0.12(-0.25%) |
Jul 06, 2015 | 49.66 | 49.50 | 49.50 | 49.50 | 602 | -0.30(-0.61%) |
Jul 02, 2015 | 49.43 | 49.81 | 49.81 | 49.81 | 3,192 | +0.40(+0.82%) |