Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 44.25 | 45.01 | 43.87 | 44.94 | 990,596 | +1.12(+2.56%) |
Sep 29, 2015 | 45.48 | 45.62 | 43.75 | 43.82 | 1,379,109 | -1.55(-3.42%) |
Sep 28, 2015 | 47.65 | 47.65 | 44.88 | 45.38 | 1,263,882 | -2.36(-4.95%) |
Sep 25, 2015 | 48.96 | 49.32 | 47.68 | 47.74 | 1,110,017 | -0.90(-1.86%) |
Sep 24, 2015 | 48.93 | 49.11 | 47.75 | 48.64 | 1,204,958 | -0.78(-1.58%) |
Sep 23, 2015 | 49.89 | 49.89 | 49.03 | 49.42 | 766,472 | -0.38(-0.76%) |
Sep 22, 2015 | 49.38 | 49.85 | 48.83 | 49.80 | 912,552 | -0.21(-0.41%) |
Sep 21, 2015 | 50.73 | 50.84 | 49.65 | 50.01 | 1,025,664 | -0.36(-0.71%) |
Sep 18, 2015 | 50.48 | 51.11 | 50.22 | 50.37 | 660,851 | -0.87(-1.69%) |
Sep 17, 2015 | 51.31 | 52.09 | 51.00 | 51.23 | 898,697 | -0.07(-0.13%) |
Sep 16, 2015 | 50.91 | 51.59 | 50.56 | 51.30 | 931,921 | +0.41(+0.81%) |
Sep 15, 2015 | 50.86 | 51.50 | 50.60 | 50.88 | 1,234,108 | +0.19(+0.37%) |
Sep 14, 2015 | 51.79 | 52.13 | 50.50 | 50.70 | 1,533,257 | -1.08(-2.09%) |
Sep 11, 2015 | 52.37 | 52.45 | 51.36 | 51.78 | 626,172 | -0.80(-1.52%) |
Sep 10, 2015 | 51.69 | 53.02 | 51.66 | 52.58 | 485,852 | +0.43(+0.83%) |
Sep 09, 2015 | 53.36 | 53.37 | 52.09 | 52.14 | 360,017 | -0.73(-1.39%) |
Sep 08, 2015 | 52.16 | 52.95 | 52.02 | 52.88 | 304,043 | +1.56(+3.05%) |
Sep 04, 2015 | 51.35 | 51.32 | 51.32 | 51.32 | 372,312 | -0.74(-1.43%) |
Sep 03, 2015 | 52.21 | 52.90 | 52.00 | 52.06 | 552,588 | +0.09(+0.18%) |
Sep 02, 2015 | 51.78 | 51.98 | 51.20 | 51.97 | 265,802 | +0.77(+1.51%) |
Sep 01, 2015 | 51.33 | 51.79 | 50.87 | 51.19 | 427,215 | -1.16(-2.21%) |
Aug 31, 2015 | 51.98 | 53.03 | 51.90 | 52.35 | 581,317 | +0.09(+0.18%) |
Aug 28, 2015 | 51.92 | 52.66 | 51.87 | 52.26 | 312,284 | +0.08(+0.16%) |
Aug 27, 2015 | 51.81 | 52.59 | 51.44 | 52.17 | 385,982 | +0.91(+1.78%) |
Aug 26, 2015 | 51.13 | 51.45 | 49.88 | 51.26 | 493,562 | +1.23(+2.47%) |
Aug 25, 2015 | 51.42 | 51.65 | 50.02 | 50.03 | 667,271 | -0.38(-0.75%) |
Aug 24, 2015 | 51.00 | 52.66 | 50.04 | 50.40 | 1,195,007 | -3.35(-6.23%) |
Aug 21, 2015 | 54.38 | 54.88 | 53.71 | 53.75 | 461,874 | -1.05(-1.92%) |
Aug 20, 2015 | 56.25 | 56.40 | 54.69 | 54.81 | 309,893 | -1.67(-2.95%) |
Aug 19, 2015 | 55.81 | 56.76 | 55.70 | 56.48 | 308,532 | +0.20(+0.35%) |
Aug 18, 2015 | 56.32 | 57.14 | 55.80 | 56.28 | 517,922 | +0.20(+0.35%) |
Aug 17, 2015 | 55.26 | 56.25 | 54.94 | 56.08 | 478,847 | +0.85(+1.53%) |
Aug 14, 2015 | 54.47 | 55.39 | 54.26 | 55.23 | 322,001 | +0.63(+1.16%) |
Aug 13, 2015 | 54.23 | 55.00 | 54.14 | 54.60 | 440,866 | +0.43(+0.80%) |
Aug 12, 2015 | 53.75 | 54.18 | 52.86 | 54.17 | 289,085 | +0.06(+0.10%) |
Aug 11, 2015 | 54.07 | 54.54 | 53.78 | 54.11 | 256,052 | -0.38(-0.69%) |
Aug 10, 2015 | 53.79 | 54.66 | 53.67 | 54.49 | 282,810 | +0.95(+1.78%) |
Aug 07, 2015 | 53.35 | 53.60 | 53.15 | 53.54 | 382,629 | +0.05(+0.09%) |
Aug 06, 2015 | 53.92 | 54.09 | 53.07 | 53.49 | 535,946 | -0.44(-0.82%) |
Aug 05, 2015 | 54.71 | 55.06 | 53.59 | 53.93 | 733,170 | -0.48(-0.88%) |
Aug 04, 2015 | 55.01 | 55.42 | 54.33 | 54.41 | 616,126 | -0.59(-1.08%) |
Aug 03, 2015 | 55.13 | 55.29 | 54.23 | 55.01 | 782,242 | -0.07(-0.12%) |
Jul 31, 2015 | 54.48 | 55.45 | 54.29 | 55.07 | 1,090,451 | +0.47(+0.86%) |
Jul 30, 2015 | 52.53 | 54.77 | 51.99 | 54.60 | 1,947,382 | +2.03(+3.87%) |
Jul 29, 2015 | 51.74 | 52.64 | 51.33 | 52.57 | 774,256 | +1.02(+1.97%) |
Jul 28, 2015 | 51.41 | 51.60 | 50.93 | 51.55 | 660,760 | +0.55(+1.07%) |
Jul 27, 2015 | 51.66 | 51.76 | 50.86 | 51.01 | 451,900 | -0.94(-1.81%) |
Jul 24, 2015 | 52.57 | 52.81 | 51.55 | 51.95 | 588,018 | -0.61(-1.16%) |
Jul 23, 2015 | 51.79 | 53.07 | 51.54 | 52.56 | 1,112,866 | +1.13(+2.20%) |
Jul 22, 2015 | 50.55 | 51.67 | 50.18 | 51.43 | 939,940 | +0.87(+1.71%) |
Jul 21, 2015 | 51.03 | 51.50 | 50.55 | 50.56 | 950,592 | -0.51(-1.00%) |
Jul 20, 2015 | 50.84 | 51.41 | 50.67 | 51.07 | 315,444 | +0.23(+0.44%) |
Jul 17, 2015 | 51.18 | 51.28 | 50.66 | 50.85 | 209,756 | -0.24(-0.48%) |
Jul 16, 2015 | 51.22 | 51.63 | 50.92 | 51.09 | 267,282 | +0.03(+0.06%) |
Jul 15, 2015 | 51.14 | 51.30 | 50.77 | 51.06 | 339,659 | -0.04(-0.07%) |
Jul 14, 2015 | 51.23 | 51.44 | 51.09 | 51.10 | 113,500 | -0.27(-0.53%) |
Jul 13, 2015 | 51.23 | 51.71 | 51.03 | 51.37 | 340,920 | +0.56(+1.09%) |
Jul 10, 2015 | 50.74 | 51.11 | 50.49 | 50.82 | 378,476 | +0.45(+0.90%) |
Jul 09, 2015 | 50.84 | 51.06 | 50.26 | 50.37 | 437,934 | +0.10(+0.21%) |
Jul 08, 2015 | 50.66 | 50.77 | 49.97 | 50.26 | 369,153 | -0.77(-1.51%) |
Jul 07, 2015 | 51.10 | 51.23 | 50.12 | 51.03 | 441,329 | -0.13(-0.26%) |
Jul 06, 2015 | 50.89 | 51.61 | 50.74 | 51.17 | 761,791 | -0.06(-0.11%) |
Jul 02, 2015 | 51.30 | 51.22 | 51.22 | 51.22 | 432,540 | -0.05(-0.09%) |