Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 48.47 | 49.63 | 48.45 | 49.25 | 548,070 | +1.35(+2.82%) |
Sep 29, 2015 | 47.43 | 48.13 | 47.13 | 47.90 | 372,799 | +0.59(+1.24%) |
Sep 28, 2015 | 47.12 | 47.64 | 46.89 | 47.31 | 381,622 | -0.17(-0.37%) |
Sep 25, 2015 | 47.16 | 48.22 | 46.89 | 47.48 | 338,499 | +0.69(+1.47%) |
Sep 24, 2015 | 46.07 | 46.95 | 45.70 | 46.79 | 302,375 | +0.29(+0.63%) |
Sep 23, 2015 | 46.73 | 46.93 | 46.30 | 46.50 | 262,396 | -0.02(-0.04%) |
Sep 22, 2015 | 46.94 | 47.05 | 46.11 | 46.52 | 357,534 | -1.11(-2.34%) |
Sep 21, 2015 | 48.57 | 48.69 | 47.53 | 47.63 | 147,188 | -0.50(-1.03%) |
Sep 18, 2015 | 48.92 | 49.25 | 47.86 | 48.13 | 696,746 | -1.35(-2.73%) |
Sep 17, 2015 | 49.96 | 50.29 | 49.26 | 49.48 | 270,081 | -0.62(-1.25%) |
Sep 16, 2015 | 49.23 | 50.35 | 48.89 | 50.10 | 264,855 | +0.85(+1.74%) |
Sep 15, 2015 | 48.11 | 49.36 | 48.11 | 49.25 | 212,881 | +1.22(+2.55%) |
Sep 14, 2015 | 49.03 | 49.03 | 47.84 | 48.02 | 201,189 | -0.94(-1.91%) |
Sep 11, 2015 | 47.75 | 49.16 | 47.75 | 48.96 | 256,508 | +0.84(+1.74%) |
Sep 10, 2015 | 47.33 | 48.58 | 47.27 | 48.13 | 267,366 | +0.49(+1.02%) |
Sep 09, 2015 | 48.60 | 48.61 | 47.55 | 47.64 | 209,722 | -0.35(-0.74%) |
Sep 08, 2015 | 47.32 | 48.05 | 47.08 | 47.99 | 307,696 | +1.35(+2.89%) |
Sep 04, 2015 | 46.76 | 46.65 | 46.65 | 46.65 | 220,402 | -0.80(-1.68%) |
Sep 03, 2015 | 47.16 | 47.68 | 47.15 | 47.44 | 228,690 | +0.28(+0.60%) |
Sep 02, 2015 | 47.52 | 47.53 | 46.87 | 47.16 | 212,153 | +0.16(+0.33%) |
Sep 01, 2015 | 47.96 | 48.43 | 46.87 | 47.00 | 321,271 | -1.98(-4.04%) |
Aug 31, 2015 | 47.94 | 49.21 | 47.55 | 48.98 | 396,332 | +0.89(+1.85%) |
Aug 28, 2015 | 48.06 | 48.55 | 47.88 | 48.09 | 249,474 | +0.13(+0.27%) |
Aug 27, 2015 | 47.03 | 48.03 | 46.70 | 47.96 | 327,982 | +1.33(+2.85%) |
Aug 26, 2015 | 46.76 | 46.76 | 45.62 | 46.64 | 275,929 | +0.89(+1.94%) |
Aug 25, 2015 | 47.06 | 47.26 | 45.55 | 45.75 | 519,044 | +0.01(+0.02%) |
Aug 24, 2015 | 45.08 | 47.44 | 45.08 | 45.74 | 451,921 | -2.24(-4.66%) |
Aug 21, 2015 | 48.51 | 48.97 | 47.95 | 47.97 | 372,125 | -1.49(-3.02%) |
Aug 20, 2015 | 49.73 | 49.87 | 49.38 | 49.47 | 434,931 | -0.45(-0.90%) |
Aug 19, 2015 | 49.69 | 50.20 | 49.40 | 49.92 | 467,460 | -0.01(-0.02%) |
Aug 18, 2015 | 49.96 | 50.05 | 49.55 | 49.92 | 215,044 | -0.01(-0.02%) |
Aug 17, 2015 | 49.25 | 50.04 | 48.81 | 49.93 | 523,076 | +0.48(+0.96%) |
Aug 14, 2015 | 49.68 | 50.08 | 49.10 | 49.46 | 425,024 | -0.42(-0.84%) |
Aug 13, 2015 | 50.31 | 50.46 | 49.84 | 49.88 | 221,981 | -0.41(-0.82%) |
Aug 12, 2015 | 49.93 | 50.47 | 49.85 | 50.29 | 569,614 | -0.10(-0.20%) |
Aug 11, 2015 | 50.18 | 50.60 | 50.03 | 50.39 | 413,561 | -0.28(-0.56%) |
Aug 10, 2015 | 49.69 | 50.94 | 49.69 | 50.68 | 626,363 | +1.16(+2.35%) |
Aug 07, 2015 | 50.46 | 50.81 | 49.48 | 49.51 | 456,082 | -1.33(-2.61%) |
Aug 06, 2015 | 55.49 | 56.10 | 49.90 | 50.84 | 1,350,419 | -5.49(-9.74%) |
Aug 05, 2015 | 56.49 | 57.02 | 55.94 | 56.33 | 260,999 | +0.26(+0.46%) |
Aug 04, 2015 | 56.64 | 57.23 | 55.81 | 56.07 | 251,922 | -0.60(-1.07%) |
Aug 03, 2015 | 57.06 | 57.44 | 56.51 | 56.68 | 247,534 | -0.53(-0.93%) |
Jul 31, 2015 | 57.32 | 57.49 | 56.93 | 57.21 | 741,197 | +0.23(+0.40%) |
Jul 30, 2015 | 56.61 | 57.03 | 56.24 | 56.98 | 410,910 | +0.15(+0.26%) |
Jul 29, 2015 | 56.55 | 56.95 | 56.12 | 56.83 | 376,054 | +0.40(+0.71%) |
Jul 28, 2015 | 56.80 | 56.98 | 56.22 | 56.43 | 331,084 | +0.03(+0.05%) |
Jul 27, 2015 | 56.29 | 56.84 | 55.88 | 56.40 | 181,730 | -0.41(-0.73%) |
Jul 24, 2015 | 58.11 | 58.11 | 56.74 | 56.81 | 270,812 | -1.19(-2.05%) |
Jul 23, 2015 | 59.02 | 59.46 | 57.93 | 58.00 | 221,691 | -0.96(-1.63%) |
Jul 22, 2015 | 59.30 | 59.50 | 58.68 | 58.97 | 133,169 | -0.41(-0.69%) |
Jul 21, 2015 | 60.03 | 60.39 | 59.18 | 59.38 | 242,431 | -0.70(-1.16%) |
Jul 20, 2015 | 60.41 | 60.73 | 59.92 | 60.07 | 243,571 | -0.36(-0.59%) |
Jul 17, 2015 | 61.67 | 61.68 | 60.34 | 60.43 | 225,646 | -1.34(-2.17%) |
Jul 16, 2015 | 62.25 | 62.71 | 61.70 | 61.77 | 182,342 | -0.23(-0.37%) |
Jul 15, 2015 | 63.17 | 63.17 | 61.93 | 62.00 | 206,401 | -1.20(-1.90%) |
Jul 14, 2015 | 63.17 | 63.34 | 63.05 | 63.20 | 194,129 | -0.06(-0.10%) |
Jul 13, 2015 | 63.21 | 63.45 | 62.85 | 63.26 | 246,986 | +0.53(+0.85%) |
Jul 10, 2015 | 62.25 | 62.82 | 62.02 | 62.73 | 294,075 | +1.10(+1.78%) |
Jul 09, 2015 | 62.46 | 62.87 | 61.60 | 61.63 | 353,171 | +0.01(+0.01%) |
Jul 08, 2015 | 62.75 | 63.29 | 61.51 | 61.62 | 421,127 | -1.69(-2.66%) |
Jul 07, 2015 | 63.47 | 63.81 | 62.40 | 63.31 | 386,285 | -0.15(-0.23%) |
Jul 06, 2015 | 63.48 | 64.19 | 62.89 | 63.45 | 411,393 | -0.57(-0.89%) |
Jul 02, 2015 | 64.99 | 64.02 | 64.02 | 64.02 | 321,378 | -0.74(-1.15%) |