Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.38 | 45.23 | 45.28 | 0 | +0.37(+0.82%) | |
Sep 29, 2015 | 44.94 | 44.83 | 44.91 | 0 | +0.40(+0.90%) | |
Sep 28, 2015 | 44.54 | 44.30 | 44.51 | 0 | -0.86(-1.90%) | |
Sep 27, 2015 | 45.50 | 45.29 | 45.37 | 0 | +0.03(+0.07%) | |
Sep 26, 2015 | 46.38 | 44.86 | 45.34 | 0 | +0.00(+0.00%) | |
Sep 25, 2015 | 46.38 | 44.86 | 45.34 | 0 | +0.44(+0.98%) | |
Sep 24, 2015 | 45.08 | 44.89 | 44.90 | 0 | +0.15(+0.34%) | |
Sep 23, 2015 | 44.79 | 44.54 | 44.75 | 0 | -1.52(-3.29%) | |
Sep 22, 2015 | 46.62 | 46.27 | 46.27 | 0 | +0.04(+0.09%) | |
Sep 21, 2015 | 46.48 | 46.19 | 46.23 | 0 | +1.43(+3.19%) | |
Sep 20, 2015 | 44.98 | 44.69 | 44.80 | 0 | -0.18(-0.40%) | |
Sep 19, 2015 | 47.03 | 44.24 | 44.98 | 0 | +0.00(+0.00%) | |
Sep 18, 2015 | 47.03 | 44.24 | 44.98 | 0 | -1.88(-4.01%) | |
Sep 17, 2015 | 46.91 | 46.76 | 46.86 | 0 | -0.70(-1.47%) | |
Sep 16, 2015 | 47.57 | 47.06 | 47.56 | 0 | +2.50(+5.55%) | |
Sep 15, 2015 | 45.18 | 44.93 | 45.06 | 0 | +0.86(+1.95%) | |
Sep 14, 2015 | 44.21 | 44.09 | 44.20 | 0 | -0.70(-1.56%) | |
Sep 13, 2015 | 44.97 | 44.75 | 44.90 | 0 | +0.12(+0.27%) | |
Sep 12, 2015 | 45.88 | 44.16 | 44.78 | 0 | +0.00(+0.00%) | |
Sep 11, 2015 | 45.88 | 44.16 | 44.78 | 0 | -0.78(-1.71%) | |
Sep 10, 2015 | 45.71 | 45.47 | 45.56 | 0 | +1.36(+3.08%) | |
Sep 09, 2015 | 44.25 | 44.10 | 44.20 | 0 | -1.39(-3.05%) | |
Sep 08, 2015 | 45.80 | 45.52 | 45.59 | 0 | +1.10(+2.47%) | |
Sep 07, 2015 | 44.14 | 44.49 | 0 | -1.26(-2.75%) | ||
Sep 06, 2015 | 45.92 | 45.55 | 45.75 | 0 | -0.02(-0.04%) | |
Sep 05, 2015 | 47.23 | 45.61 | 45.77 | 0 | +0.00(+0.00%) | |
Sep 04, 2015 | 47.23 | 45.61 | 45.77 | 0 | -0.94(-2.01%) | |
Sep 03, 2015 | 46.74 | 46.61 | 46.71 | 0 | +0.57(+1.24%) | |
Sep 02, 2015 | 46.20 | 45.87 | 46.14 | 0 | +2.00(+4.53%) | |
Sep 01, 2015 | 44.29 | 43.91 | 44.14 | 0 | -3.54(-7.42%) | |
Aug 31, 2015 | 48.19 | 47.62 | 47.68 | 0 | +3.01(+6.74%) | |
Aug 30, 2015 | 45.27 | 44.58 | 44.67 | 0 | -0.66(-1.46%) | |
Aug 29, 2015 | 45.90 | 41.78 | 45.33 | 0 | +0.00(+0.00%) | |
Aug 28, 2015 | 45.90 | 41.78 | 45.33 | 0 | +2.87(+6.76%) | |
Aug 27, 2015 | 42.74 | 42.46 | 42.46 | 0 | +3.26(+8.32%) | |
Aug 26, 2015 | 39.35 | 38.95 | 39.20 | 0 | -0.24(-0.61%) | |
Aug 25, 2015 | 39.78 | 39.42 | 39.44 | 0 | +1.10(+2.87%) | |
Aug 24, 2015 | 38.45 | 38.16 | 38.34 | 0 | -1.65(-4.13%) | |
Aug 23, 2015 | 40.47 | 39.96 | 39.99 | 0 | -0.30(-0.74%) | |
Aug 22, 2015 | 41.40 | 39.86 | 40.29 | 0 | +0.00(+0.00%) | |
Aug 21, 2015 | 41.40 | 39.86 | 40.29 | 0 | -0.85(-2.07%) | |
Aug 20, 2015 | 41.14 | 0 | +0.49(+1.21%) | |||
Aug 19, 2015 | 40.69 | 40.55 | 40.65 | 0 | -1.72(-4.06%) | |
Aug 18, 2015 | 42.42 | 42.33 | 42.37 | 0 | +0.51(+1.22%) | |
Aug 17, 2015 | 41.96 | 41.83 | 41.86 | 0 | -0.20(-0.48%) | |
Aug 16, 2015 | 42.24 | 41.96 | 42.06 | 0 | -0.12(-0.28%) | |
Aug 15, 2015 | 42.96 | 41.35 | 42.18 | 0 | +0.00(+0.00%) | |
Aug 14, 2015 | 42.96 | 41.35 | 42.18 | 0 | +0.30(+0.72%) | |
Aug 13, 2015 | 42.26 | 41.35 | 41.88 | 0 | -1.57(-3.61%) | |
Aug 12, 2015 | 43.45 | 43.31 | 43.45 | 0 | +0.13(+0.30%) | |
Aug 11, 2015 | 43.36 | 43.14 | 43.32 | 0 | -1.47(-3.28%) | |
Aug 10, 2015 | 44.87 | 44.77 | 44.79 | 0 | +1.18(+2.71%) | |
Aug 09, 2015 | 43.64 | 43.35 | 43.61 | 0 | -0.14(-0.32%) | |
Aug 08, 2015 | 45.16 | 43.70 | 43.75 | 0 | +0.00(+0.00%) | |
Aug 07, 2015 | 45.16 | 43.70 | 43.75 | 0 | -1.03(-2.30%) | |
Aug 06, 2015 | 44.88 | 44.73 | 44.78 | 0 | -0.41(-0.91%) | |
Aug 05, 2015 | 45.24 | 45.11 | 45.19 | 0 | -0.68(-1.48%) | |
Aug 04, 2015 | 45.99 | 45.85 | 45.87 | 0 | +0.50(+1.10%) | |
Aug 03, 2015 | 45.47 | 45.29 | 45.37 | 0 | -1.40(-2.99%) | |
Aug 02, 2015 | 46.89 | 46.35 | 46.77 | 0 | +0.00(+0.00%) | |
Aug 01, 2015 | 48.62 | 46.70 | 46.77 | 0 | +0.00(+0.00%) | |
Jul 31, 2015 | 48.62 | 46.70 | 46.77 | 0 | -1.73(-3.57%) | |
Jul 30, 2015 | 48.57 | 48.43 | 48.50 | 0 | -0.46(-0.94%) | |
Jul 29, 2015 | 49.02 | 48.79 | 48.96 | 0 | +1.22(+2.56%) | |
Jul 28, 2015 | 47.81 | 47.66 | 47.74 | 0 | +0.67(+1.42%) | |
Jul 27, 2015 | 47.20 | 46.92 | 47.07 | 0 | -0.95(-1.98%) | |
Jul 26, 2015 | 48.13 | 47.93 | 48.02 | 0 | +0.05(+0.10%) | |
Jul 25, 2015 | 49.03 | 47.72 | 47.97 | 0 | +0.00(+0.00%) | |
Jul 24, 2015 | 49.03 | 47.72 | 47.97 | 0 | -0.70(-1.44%) | |
Jul 23, 2015 | 48.88 | 48.67 | 48.67 | 0 | -0.58(-1.18%) | |
Jul 22, 2015 | 49.29 | 49.21 | 49.25 | 0 | -1.35(-2.67%) | |
Jul 21, 2015 | 50.71 | 50.51 | 50.60 | 0 | +0.56(+1.12%) | |
Jul 20, 2015 | 50.05 | 49.95 | 50.04 | 0 | -0.81(-1.59%) | |
Jul 19, 2015 | 51.01 | 50.69 | 50.85 | 0 | +0.07(+0.14%) | |
Jul 18, 2015 | 51.73 | 49.50 | 50.78 | 0 | +0.00(+0.00%) | |
Jul 17, 2015 | 51.73 | 49.50 | 50.78 | 0 | -0.24(-0.47%) | |
Jul 16, 2015 | 51.59 | 50.39 | 51.02 | 0 | -0.64(-1.24%) | |
Jul 15, 2015 | 52.22 | 50.91 | 51.66 | 0 | -1.60(-3.00%) | |
Jul 14, 2015 | 54.00 | 52.74 | 53.26 | 0 | +1.26(+2.42%) | |
Jul 13, 2015 | 52.55 | 51.27 | 52.00 | 0 | -0.01(-0.02%) | |
Jul 12, 2015 | 52.80 | 51.28 | 52.01 | 0 | -0.80(-1.51%) | |
Jul 11, 2015 | 53.89 | 51.96 | 52.81 | 0 | +0.00(+0.00%) | |
Jul 10, 2015 | 53.89 | 51.96 | 52.81 | 0 | +0.09(+0.17%) | |
Jul 09, 2015 | 52.98 | 52.48 | 52.72 | 0 | +0.73(+1.40%) | |
Jul 08, 2015 | 51.99 | 51.72 | 51.99 | 0 | -0.80(-1.52%) | |
Jul 07, 2015 | 52.96 | 52.74 | 52.79 | 0 | -0.11(-0.21%) | |
Jul 06, 2015 | 52.97 | 52.70 | 52.90 | 0 | -2.02(-3.68%) | |
Jul 05, 2015 | 55.14 | 54.44 | 54.92 | 0 | -0.60(-1.08%) | |
Jul 04, 2015 | 56.79 | 55.41 | 55.52 | 0 | +0.00(+0.00%) | |
Jul 03, 2015 | 56.79 | 55.41 | 55.52 | 0 | -1.07(-1.89%) | |
Jul 02, 2015 | 56.62 | 56.40 | 56.59 | 0 | -0.34(-0.60%) |