Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 44.58 | 45.24 | 44.12 | 45.16 | 534,588 | +1.11(+2.52%) |
Sep 29, 2015 | 44.52 | 45.19 | 43.40 | 44.05 | 561,447 | -0.59(-1.32%) |
Sep 28, 2015 | 46.08 | 46.60 | 43.88 | 44.64 | 425,354 | -1.61(-3.48%) |
Sep 25, 2015 | 47.94 | 48.00 | 45.98 | 46.25 | 336,075 | -1.24(-2.61%) |
Sep 24, 2015 | 47.46 | 47.70 | 46.32 | 47.49 | 363,919 | -0.27(-0.57%) |
Sep 23, 2015 | 47.77 | 48.17 | 47.13 | 47.76 | 214,313 | +0.33(+0.70%) |
Sep 22, 2015 | 46.80 | 47.47 | 46.16 | 47.43 | 323,463 | +0.42(+0.89%) |
Sep 21, 2015 | 48.70 | 48.70 | 46.48 | 47.01 | 383,069 | -1.20(-2.49%) |
Sep 18, 2015 | 48.55 | 49.31 | 47.63 | 48.21 | 1,040,273 | -0.66(-1.35%) |
Sep 17, 2015 | 47.58 | 49.28 | 47.19 | 48.87 | 306,349 | +1.42(+2.99%) |
Sep 16, 2015 | 46.67 | 47.60 | 46.22 | 47.45 | 239,309 | +0.84(+1.80%) |
Sep 15, 2015 | 45.71 | 46.84 | 45.56 | 46.61 | 263,388 | +0.92(+2.01%) |
Sep 14, 2015 | 46.54 | 46.54 | 45.57 | 45.69 | 189,020 | -0.74(-1.59%) |
Sep 11, 2015 | 45.79 | 46.61 | 45.55 | 46.43 | 156,904 | +0.25(+0.54%) |
Sep 10, 2015 | 45.87 | 46.70 | 45.72 | 46.18 | 115,867 | +0.33(+0.72%) |
Sep 09, 2015 | 47.05 | 47.09 | 45.80 | 45.85 | 188,218 | -0.76(-1.63%) |
Sep 08, 2015 | 46.10 | 46.71 | 46.01 | 46.61 | 170,550 | +1.32(+2.91%) |
Sep 04, 2015 | 44.92 | 45.29 | 45.29 | 45.29 | 180,300 | -0.06(-0.13%) |
Sep 03, 2015 | 47.32 | 47.32 | 45.23 | 45.35 | 541,430 | -1.56(-3.33%) |
Sep 02, 2015 | 45.97 | 46.92 | 45.58 | 46.91 | 306,292 | +1.49(+3.28%) |
Sep 01, 2015 | 45.60 | 46.34 | 45.07 | 45.42 | 477,425 | -1.10(-2.36%) |
Aug 31, 2015 | 46.41 | 46.88 | 46.08 | 46.52 | 350,815 | -0.37(-0.79%) |
Aug 28, 2015 | 46.57 | 46.94 | 46.02 | 46.89 | 199,671 | +0.27(+0.58%) |
Aug 27, 2015 | 46.35 | 46.79 | 45.80 | 46.62 | 253,703 | +0.84(+1.83%) |
Aug 26, 2015 | 46.02 | 46.02 | 44.23 | 45.78 | 151,935 | +1.00(+2.23%) |
Aug 25, 2015 | 46.27 | 46.28 | 44.75 | 44.78 | 318,556 | -0.23(-0.51%) |
Aug 24, 2015 | 43.71 | 46.42 | 42.49 | 45.01 | 434,472 | -2.67(-5.60%) |
Aug 21, 2015 | 48.01 | 48.41 | 46.28 | 47.68 | 363,554 | -0.68(-1.41%) |
Aug 20, 2015 | 50.02 | 50.02 | 48.36 | 48.36 | 222,018 | -1.96(-3.90%) |
Aug 19, 2015 | 50.50 | 50.94 | 50.01 | 50.32 | 146,928 | -0.65(-1.28%) |
Aug 18, 2015 | 51.24 | 51.73 | 50.84 | 50.97 | 172,307 | -0.29(-0.57%) |
Aug 17, 2015 | 50.07 | 51.26 | 49.71 | 51.26 | 298,714 | +1.30(+2.60%) |
Aug 14, 2015 | 48.37 | 49.97 | 48.27 | 49.96 | 347,043 | +1.53(+3.16%) |
Aug 13, 2015 | 48.41 | 48.99 | 48.24 | 48.43 | 129,567 | -0.03(-0.06%) |
Aug 12, 2015 | 48.88 | 49.04 | 47.59 | 48.46 | 148,668 | -0.66(-1.34%) |
Aug 11, 2015 | 48.02 | 49.21 | 48.02 | 49.12 | 188,996 | +0.76(+1.57%) |
Aug 10, 2015 | 48.26 | 49.19 | 48.13 | 48.36 | 232,385 | +0.43(+0.90%) |
Aug 07, 2015 | 47.94 | 48.04 | 46.73 | 47.93 | 289,583 | -0.35(-0.72%) |
Aug 06, 2015 | 47.70 | 49.28 | 47.70 | 48.28 | 818,947 | +0.23(+0.48%) |
Aug 05, 2015 | 48.56 | 48.58 | 47.75 | 48.05 | 162,347 | -0.14(-0.29%) |
Aug 04, 2015 | 47.53 | 48.58 | 47.35 | 48.19 | 157,109 | +0.77(+1.62%) |
Aug 03, 2015 | 47.76 | 48.25 | 46.74 | 47.42 | 270,255 | -0.20(-0.42%) |
Jul 31, 2015 | 47.47 | 48.33 | 46.98 | 47.62 | 344,988 | +0.21(+0.44%) |
Jul 30, 2015 | 46.81 | 47.67 | 46.19 | 47.41 | 167,774 | +0.51(+1.09%) |
Jul 29, 2015 | 46.93 | 47.17 | 46.45 | 46.90 | 190,749 | -0.09(-0.19%) |
Jul 28, 2015 | 46.69 | 47.09 | 45.76 | 46.99 | 218,429 | +0.54(+1.16%) |
Jul 27, 2015 | 46.58 | 46.71 | 46.18 | 46.45 | 165,370 | -0.21(-0.45%) |
Jul 24, 2015 | 47.65 | 47.92 | 46.59 | 46.66 | 269,930 | -1.25(-2.61%) |
Jul 23, 2015 | 48.20 | 48.24 | 47.34 | 47.91 | 172,041 | -0.11(-0.23%) |
Jul 22, 2015 | 47.41 | 48.59 | 47.41 | 48.02 | 207,153 | +0.29(+0.61%) |
Jul 21, 2015 | 47.86 | 47.97 | 47.15 | 47.73 | 118,764 | -0.12(-0.25%) |
Jul 20, 2015 | 48.23 | 48.25 | 47.33 | 47.85 | 144,284 | -0.40(-0.83%) |
Jul 17, 2015 | 48.31 | 48.95 | 48.17 | 48.25 | 276,328 | -0.11(-0.23%) |
Jul 16, 2015 | 48.18 | 48.50 | 47.74 | 48.36 | 186,206 | +0.57(+1.19%) |
Jul 15, 2015 | 48.35 | 48.80 | 47.58 | 47.79 | 205,606 | -0.37(-0.77%) |
Jul 14, 2015 | 48.04 | 48.36 | 47.74 | 48.16 | 168,172 | +0.15(+0.31%) |
Jul 13, 2015 | 47.63 | 48.60 | 47.62 | 48.01 | 242,335 | +0.93(+1.98%) |
Jul 10, 2015 | 46.71 | 47.22 | 46.35 | 47.08 | 170,232 | +0.71(+1.53%) |
Jul 09, 2015 | 47.02 | 47.34 | 45.73 | 46.37 | 311,250 | +0.01(+0.02%) |
Jul 08, 2015 | 46.69 | 47.00 | 45.84 | 46.36 | 270,314 | -0.81(-1.72%) |
Jul 07, 2015 | 46.60 | 47.24 | 45.54 | 47.17 | 233,534 | +0.66(+1.42%) |
Jul 06, 2015 | 45.99 | 46.60 | 45.81 | 46.51 | 151,686 | +0.20(+0.43%) |
Jul 02, 2015 | 46.77 | 46.31 | 46.31 | 46.31 | 181,500 | -0.27(-0.58%) |