Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.85 | 46.08 | 45.62 | 46.02 | 472,832 | +0.55(+1.21%) |
Sep 29, 2015 | 45.69 | 45.88 | 45.32 | 45.47 | 383,203 | -0.19(-0.42%) |
Sep 28, 2015 | 46.54 | 46.54 | 45.61 | 45.66 | 350,424 | -0.97(-2.09%) |
Sep 25, 2015 | 46.99 | 47.11 | 46.54 | 46.64 | 153,054 | +0.01(+0.02%) |
Sep 24, 2015 | 46.25 | 46.68 | 46.08 | 46.63 | 135,205 | +0.08(+0.17%) |
Sep 23, 2015 | 46.80 | 46.93 | 46.36 | 46.55 | 166,790 | -0.13(-0.27%) |
Sep 22, 2015 | 46.85 | 47.04 | 46.48 | 46.68 | 189,391 | -0.65(-1.38%) |
Sep 21, 2015 | 47.35 | 47.84 | 47.28 | 47.33 | 257,415 | +0.24(+0.51%) |
Sep 18, 2015 | 47.36 | 47.60 | 46.96 | 47.09 | 169,777 | -0.84(-1.74%) |
Sep 17, 2015 | 47.95 | 48.59 | 47.80 | 47.92 | 206,768 | -0.07(-0.15%) |
Sep 16, 2015 | 47.49 | 48.01 | 47.49 | 47.99 | 178,228 | +0.50(+1.06%) |
Sep 15, 2015 | 46.92 | 47.55 | 46.92 | 47.49 | 139,191 | +0.60(+1.28%) |
Sep 14, 2015 | 47.18 | 47.18 | 46.82 | 46.89 | 192,309 | -0.20(-0.43%) |
Sep 11, 2015 | 46.82 | 47.13 | 46.62 | 47.09 | 146,714 | +0.05(+0.10%) |
Sep 10, 2015 | 46.95 | 47.44 | 46.95 | 47.04 | 131,240 | +0.00(+0.01%) |
Sep 09, 2015 | 47.79 | 47.89 | 47.04 | 47.04 | 182,844 | -0.51(-1.07%) |
Sep 08, 2015 | 47.25 | 47.61 | 47.10 | 47.55 | 213,297 | +0.91(+1.95%) |
Sep 04, 2015 | 46.67 | 46.64 | 46.64 | 46.64 | 156,540 | -0.50(-1.06%) |
Sep 03, 2015 | 47.11 | 47.57 | 46.96 | 47.14 | 1,628,256 | +0.09(+0.20%) |
Sep 02, 2015 | 46.97 | 47.06 | 46.47 | 47.04 | 1,202,437 | +0.55(+1.19%) |
Sep 01, 2015 | 47.35 | 47.38 | 46.37 | 46.49 | 371,271 | -1.33(-2.78%) |
Aug 31, 2015 | 47.49 | 47.92 | 47.41 | 47.82 | 246,096 | +0.16(+0.34%) |
Aug 28, 2015 | 47.16 | 47.74 | 47.04 | 47.66 | 324,291 | +0.46(+0.97%) |
Aug 27, 2015 | 46.80 | 47.43 | 46.35 | 47.20 | 667,184 | +0.78(+1.69%) |
Aug 26, 2015 | 45.82 | 46.55 | 45.47 | 46.42 | 525,246 | +1.05(+2.30%) |
Aug 25, 2015 | 46.45 | 47.73 | 45.35 | 45.37 | 470,345 | -0.61(-1.33%) |
Aug 24, 2015 | 46.10 | 47.62 | 34.31 | 45.99 | 1,107,158 | -1.81(-3.79%) |
Aug 21, 2015 | 47.70 | 48.43 | 47.57 | 47.80 | 525,497 | -0.51(-1.05%) |
Aug 20, 2015 | 48.96 | 48.99 | 48.30 | 48.30 | 432,619 | -1.03(-2.09%) |
Aug 19, 2015 | 49.57 | 49.67 | 49.03 | 49.34 | 183,008 | -0.47(-0.94%) |
Aug 18, 2015 | 50.04 | 50.04 | 49.71 | 49.81 | 220,226 | -0.24(-0.47%) |
Aug 17, 2015 | 49.65 | 50.16 | 49.46 | 50.04 | 182,535 | +0.29(+0.59%) |
Aug 14, 2015 | 49.33 | 49.81 | 49.28 | 49.75 | 145,738 | +0.44(+0.89%) |
Aug 13, 2015 | 49.41 | 49.62 | 49.25 | 49.31 | 198,980 | -0.14(-0.27%) |
Aug 12, 2015 | 49.32 | 49.51 | 48.83 | 49.45 | 136,499 | -0.16(-0.33%) |
Aug 11, 2015 | 49.67 | 49.79 | 49.38 | 49.61 | 154,491 | -0.39(-0.77%) |
Aug 10, 2015 | 49.49 | 50.04 | 49.49 | 49.99 | 235,444 | +0.72(+1.47%) |
Aug 07, 2015 | 49.44 | 49.62 | 49.13 | 49.27 | 222,468 | -0.39(-0.79%) |
Aug 06, 2015 | 49.98 | 50.06 | 49.29 | 49.67 | 157,457 | -0.28(-0.55%) |
Aug 05, 2015 | 50.01 | 50.48 | 49.75 | 49.94 | 797,314 | +0.17(+0.33%) |
Aug 04, 2015 | 49.86 | 50.15 | 49.67 | 49.78 | 189,851 | -0.02(-0.04%) |
Aug 03, 2015 | 50.15 | 50.15 | 49.47 | 49.79 | 221,351 | -0.35(-0.69%) |
Jul 31, 2015 | 49.95 | 50.37 | 49.95 | 50.14 | 116,002 | +0.26(+0.53%) |
Jul 30, 2015 | 49.60 | 49.92 | 49.57 | 49.88 | 132,598 | +0.19(+0.38%) |
Jul 29, 2015 | 49.37 | 49.82 | 49.23 | 49.69 | 201,293 | +0.30(+0.61%) |
Jul 28, 2015 | 49.19 | 49.48 | 48.56 | 49.39 | 199,072 | +0.32(+0.66%) |
Jul 27, 2015 | 49.15 | 49.32 | 48.94 | 49.06 | 173,925 | -0.37(-0.75%) |
Jul 24, 2015 | 50.06 | 50.16 | 49.35 | 49.43 | 205,070 | -0.68(-1.35%) |
Jul 23, 2015 | 50.85 | 50.85 | 50.02 | 50.11 | 162,098 | -0.64(-1.27%) |
Jul 22, 2015 | 50.55 | 50.83 | 50.55 | 50.76 | 111,073 | -0.01(-0.03%) |
Jul 21, 2015 | 50.98 | 51.30 | 50.65 | 50.77 | 153,842 | -0.16(-0.31%) |
Jul 20, 2015 | 51.28 | 51.28 | 50.83 | 50.93 | 461,464 | -0.38(-0.73%) |
Jul 17, 2015 | 51.71 | 51.75 | 51.20 | 51.30 | 188,125 | -0.42(-0.81%) |
Jul 16, 2015 | 51.70 | 51.95 | 51.65 | 51.72 | 163,193 | +0.32(+0.62%) |
Jul 15, 2015 | 51.84 | 51.84 | 51.34 | 51.40 | 144,758 | -0.46(-0.89%) |
Jul 14, 2015 | 51.51 | 51.94 | 51.51 | 51.87 | 146,126 | +0.26(+0.51%) |
Jul 13, 2015 | 51.39 | 51.65 | 51.39 | 51.60 | 149,598 | +0.43(+0.85%) |
Jul 10, 2015 | 51.07 | 51.23 | 50.90 | 51.17 | 156,719 | +0.60(+1.19%) |
Jul 09, 2015 | 51.04 | 51.15 | 50.53 | 50.57 | 163,053 | +0.03(+0.07%) |
Jul 08, 2015 | 50.84 | 51.08 | 50.23 | 50.54 | 197,817 | -0.65(-1.27%) |
Jul 07, 2015 | 51.27 | 51.31 | 50.33 | 51.18 | 1,336,633 | -0.08(-0.15%) |
Jul 06, 2015 | 50.97 | 51.47 | 50.90 | 51.26 | 199,981 | -0.14(-0.26%) |
Jul 02, 2015 | 51.82 | 51.40 | 51.40 | 51.40 | 371,584 | -0.35(-0.68%) |