Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 46.43 | 46.67 | 46.05 | 46.65 | 114,022 | +0.77(+1.69%) |
Sep 29, 2015 | 45.75 | 45.93 | 45.60 | 45.88 | 82,727 | +0.24(+0.52%) |
Sep 28, 2015 | 46.35 | 46.37 | 45.64 | 45.64 | 116,031 | -1.03(-2.21%) |
Sep 25, 2015 | 46.98 | 46.98 | 46.50 | 46.67 | 67,593 | +0.06(+0.14%) |
Sep 24, 2015 | 46.45 | 46.65 | 46.03 | 46.61 | 118,160 | -0.32(-0.68%) |
Sep 23, 2015 | 47.25 | 47.33 | 46.77 | 46.93 | 122,671 | -0.29(-0.62%) |
Sep 22, 2015 | 47.35 | 47.38 | 47.00 | 47.22 | 144,069 | -0.70(-1.46%) |
Sep 21, 2015 | 47.93 | 48.27 | 47.77 | 47.92 | 59,321 | +0.20(+0.42%) |
Sep 18, 2015 | 47.97 | 48.22 | 47.61 | 47.72 | 133,431 | -0.98(-2.02%) |
Sep 17, 2015 | 48.91 | 49.36 | 48.60 | 48.70 | 92,116 | -0.29(-0.60%) |
Sep 16, 2015 | 48.61 | 49.03 | 48.61 | 48.99 | 37,955 | +0.41(+0.85%) |
Sep 15, 2015 | 47.90 | 48.65 | 47.87 | 48.58 | 95,949 | +0.82(+1.72%) |
Sep 14, 2015 | 48.07 | 48.07 | 47.68 | 47.76 | 34,247 | -0.24(-0.50%) |
Sep 11, 2015 | 47.71 | 48.00 | 47.56 | 48.00 | 53,237 | +0.17(+0.36%) |
Sep 10, 2015 | 47.73 | 48.15 | 47.62 | 47.83 | 73,140 | +0.08(+0.16%) |
Sep 09, 2015 | 48.63 | 48.77 | 47.73 | 47.75 | 71,793 | -0.57(-1.18%) |
Sep 08, 2015 | 47.75 | 48.32 | 47.69 | 48.32 | 74,713 | +1.18(+2.49%) |
Sep 04, 2015 | 46.57 | 47.14 | 47.14 | 47.14 | 77,820 | -0.63(-1.31%) |
Sep 03, 2015 | 47.69 | 48.13 | 47.58 | 47.77 | 143,809 | +0.25(+0.52%) |
Sep 02, 2015 | 47.06 | 47.53 | 46.81 | 47.52 | 175,749 | +0.93(+1.99%) |
Sep 01, 2015 | 47.47 | 47.47 | 46.43 | 46.60 | 206,242 | -1.38(-2.88%) |
Aug 31, 2015 | 48.13 | 48.34 | 47.88 | 47.98 | 1,476,882 | -0.43(-0.88%) |
Aug 28, 2015 | 48.05 | 48.44 | 48.05 | 48.40 | 92,516 | +0.13(+0.27%) |
Aug 27, 2015 | 47.52 | 48.32 | 47.46 | 48.27 | 248,356 | +1.20(+2.54%) |
Aug 26, 2015 | 46.18 | 47.13 | 45.88 | 47.08 | 312,823 | +1.35(+2.96%) |
Aug 25, 2015 | 46.86 | 47.83 | 45.73 | 45.73 | 413,802 | -0.67(-1.45%) |
Aug 24, 2015 | 47.58 | 47.65 | 36.55 | 46.40 | 619,962 | -1.65(-3.44%) |
Aug 21, 2015 | 48.91 | 49.06 | 48.05 | 48.05 | 335,897 | -1.33(-2.68%) |
Aug 20, 2015 | 50.11 | 50.12 | 49.38 | 49.38 | 140,138 | -1.10(-2.19%) |
Aug 19, 2015 | 50.72 | 50.88 | 50.33 | 50.48 | 194,548 | -0.50(-0.98%) |
Aug 18, 2015 | 50.97 | 51.06 | 50.92 | 50.98 | 87,490 | -0.12(-0.23%) |
Aug 17, 2015 | 50.66 | 51.10 | 50.37 | 51.10 | 937,398 | +0.28(+0.55%) |
Aug 14, 2015 | 50.42 | 50.85 | 50.42 | 50.82 | 37,063 | +0.34(+0.67%) |
Aug 13, 2015 | 50.52 | 50.64 | 50.36 | 50.48 | 63,017 | -0.06(-0.12%) |
Aug 12, 2015 | 50.19 | 50.60 | 49.82 | 50.54 | 81,198 | +0.03(+0.06%) |
Aug 11, 2015 | 50.75 | 50.75 | 50.38 | 50.52 | 125,425 | -0.65(-1.27%) |
Aug 10, 2015 | 50.63 | 51.20 | 50.63 | 51.17 | 30,760 | +0.93(+1.84%) |
Aug 07, 2015 | 50.38 | 50.41 | 50.05 | 50.24 | 32,524 | -0.17(-0.34%) |
Aug 06, 2015 | 50.76 | 50.76 | 50.32 | 50.41 | 40,632 | -0.29(-0.58%) |
Aug 05, 2015 | 50.70 | 51.03 | 50.65 | 50.71 | 72,572 | +0.33(+0.66%) |
Aug 04, 2015 | 50.46 | 50.74 | 50.34 | 50.38 | 56,059 | -0.06(-0.11%) |
Aug 03, 2015 | 50.78 | 50.78 | 50.22 | 50.43 | 472,614 | -0.32(-0.64%) |
Jul 31, 2015 | 51.00 | 51.00 | 50.71 | 50.76 | 144,888 | -0.04(-0.09%) |
Jul 30, 2015 | 50.62 | 50.86 | 50.51 | 50.80 | 80,042 | -0.02(-0.05%) |
Jul 29, 2015 | 50.11 | 50.82 | 50.11 | 50.82 | 103,453 | +0.73(+1.45%) |
Jul 28, 2015 | 49.57 | 50.16 | 49.47 | 50.10 | 139,192 | +0.81(+1.65%) |
Jul 27, 2015 | 49.39 | 49.42 | 49.18 | 49.28 | 145,839 | -0.27(-0.54%) |
Jul 24, 2015 | 50.16 | 50.20 | 49.51 | 49.55 | 114,308 | -0.60(-1.19%) |
Jul 23, 2015 | 50.68 | 50.68 | 50.12 | 50.15 | 110,295 | -0.53(-1.04%) |
Jul 22, 2015 | 50.88 | 50.96 | 50.61 | 50.67 | 42,985 | -0.19(-0.38%) |
Jul 21, 2015 | 51.23 | 51.28 | 50.84 | 50.87 | 51,286 | -0.59(-1.14%) |
Jul 20, 2015 | 51.46 | 51.51 | 51.36 | 51.46 | 50,058 | +0.13(+0.24%) |
Jul 17, 2015 | 51.49 | 51.49 | 51.23 | 51.33 | 94,446 | -0.08(-0.15%) |
Jul 16, 2015 | 51.46 | 51.46 | 51.33 | 51.41 | 45,276 | +0.26(+0.51%) |
Jul 15, 2015 | 51.41 | 51.46 | 51.08 | 51.15 | 79,966 | -0.25(-0.48%) |
Jul 14, 2015 | 51.16 | 51.49 | 51.16 | 51.39 | 93,334 | +0.16(+0.32%) |
Jul 13, 2015 | 51.02 | 51.24 | 51.01 | 51.23 | 79,623 | +0.47(+0.93%) |
Jul 10, 2015 | 50.73 | 50.82 | 50.49 | 50.76 | 104,837 | +0.50(+1.00%) |
Jul 09, 2015 | 50.56 | 50.75 | 50.24 | 50.26 | 78,787 | +0.19(+0.38%) |
Jul 08, 2015 | 50.57 | 50.67 | 50.03 | 50.07 | 88,557 | -0.93(-1.81%) |
Jul 07, 2015 | 50.79 | 51.03 | 50.12 | 50.99 | 135,870 | +0.32(+0.64%) |
Jul 06, 2015 | 50.60 | 51.04 | 50.45 | 50.67 | 147,070 | -0.29(-0.57%) |
Jul 02, 2015 | 51.06 | 50.96 | 50.96 | 50.96 | 252,760 | -0.03(-0.07%) |