Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.32 | 45.70 | 44.75 | 45.24 | 1,502,138 | +0.46(+1.03%) |
Sep 29, 2015 | 45.11 | 45.30 | 44.61 | 44.78 | 1,852,690 | +0.09(+0.21%) |
Sep 28, 2015 | 45.41 | 45.65 | 44.65 | 44.69 | 1,058,859 | -1.32(-2.86%) |
Sep 25, 2015 | 46.41 | 46.58 | 45.78 | 46.00 | 717,205 | -0.20(-0.44%) |
Sep 24, 2015 | 44.76 | 46.27 | 44.59 | 46.20 | 1,155,049 | +1.02(+2.26%) |
Sep 23, 2015 | 46.07 | 46.23 | 45.05 | 45.18 | 807,172 | -0.60(-1.32%) |
Sep 22, 2015 | 45.29 | 46.13 | 45.00 | 45.78 | 1,371,978 | -0.48(-1.03%) |
Sep 21, 2015 | 47.22 | 47.36 | 46.04 | 46.26 | 1,141,009 | -0.88(-1.87%) |
Sep 18, 2015 | 47.65 | 47.74 | 46.71 | 47.14 | 1,291,397 | -0.86(-1.80%) |
Sep 17, 2015 | 48.00 | 48.82 | 47.53 | 48.00 | 635,456 | -0.08(-0.17%) |
Sep 16, 2015 | 47.58 | 48.88 | 47.43 | 48.09 | 894,102 | +0.20(+0.42%) |
Sep 15, 2015 | 46.88 | 48.11 | 46.70 | 47.89 | 729,285 | +0.96(+2.05%) |
Sep 14, 2015 | 48.44 | 48.44 | 46.45 | 46.92 | 839,246 | -1.73(-3.56%) |
Sep 11, 2015 | 48.54 | 49.02 | 47.81 | 48.66 | 612,844 | +0.12(+0.24%) |
Sep 10, 2015 | 48.37 | 48.86 | 47.94 | 48.54 | 655,365 | +0.17(+0.35%) |
Sep 09, 2015 | 49.40 | 49.57 | 48.20 | 48.37 | 804,451 | -0.32(-0.65%) |
Sep 08, 2015 | 51.14 | 51.14 | 48.15 | 48.69 | 753,529 | +1.92(+4.10%) |
Sep 04, 2015 | 47.61 | 46.77 | 46.77 | 46.77 | 594,070 | -1.29(-2.68%) |
Sep 03, 2015 | 48.65 | 49.79 | 48.04 | 48.06 | 642,661 | -0.27(-0.55%) |
Sep 02, 2015 | 48.63 | 48.63 | 47.41 | 48.33 | 568,519 | +0.57(+1.19%) |
Sep 01, 2015 | 47.42 | 48.67 | 47.12 | 47.76 | 1,176,232 | -0.92(-1.89%) |
Aug 31, 2015 | 47.86 | 48.98 | 47.37 | 48.68 | 552,072 | +0.29(+0.61%) |
Aug 28, 2015 | 48.49 | 49.14 | 48.00 | 48.39 | 690,726 | -0.57(-1.16%) |
Aug 27, 2015 | 47.23 | 49.16 | 46.99 | 48.96 | 589,611 | +2.60(+5.62%) |
Aug 26, 2015 | 46.57 | 46.65 | 45.75 | 46.35 | 1,076,345 | +0.93(+2.05%) |
Aug 25, 2015 | 47.70 | 47.70 | 45.39 | 45.42 | 1,002,196 | -0.70(-1.53%) |
Aug 24, 2015 | 45.47 | 48.06 | 44.71 | 46.13 | 1,079,537 | -1.32(-2.77%) |
Aug 21, 2015 | 48.05 | 48.51 | 47.43 | 47.44 | 830,537 | -1.19(-2.45%) |
Aug 20, 2015 | 50.37 | 50.61 | 48.56 | 48.63 | 579,573 | -1.78(-3.54%) |
Aug 19, 2015 | 50.68 | 50.93 | 50.16 | 50.42 | 694,975 | -0.75(-1.46%) |
Aug 18, 2015 | 51.66 | 51.97 | 51.06 | 51.16 | 475,417 | -0.65(-1.26%) |
Aug 17, 2015 | 51.01 | 51.98 | 50.76 | 51.81 | 426,321 | +0.53(+1.03%) |
Aug 14, 2015 | 49.70 | 51.66 | 49.70 | 51.29 | 655,924 | +1.71(+3.45%) |
Aug 13, 2015 | 49.67 | 50.15 | 48.99 | 49.58 | 691,517 | -0.39(-0.77%) |
Aug 12, 2015 | 50.47 | 50.85 | 49.38 | 49.96 | 645,099 | -1.18(-2.31%) |
Aug 11, 2015 | 51.54 | 51.59 | 50.55 | 51.14 | 590,618 | -1.01(-1.93%) |
Aug 10, 2015 | 51.24 | 52.24 | 51.13 | 52.15 | 1,068,676 | +1.16(+2.27%) |
Aug 07, 2015 | 51.04 | 51.98 | 50.75 | 50.99 | 594,691 | -0.27(-0.54%) |
Aug 06, 2015 | 51.34 | 51.69 | 50.99 | 51.27 | 668,837 | -0.18(-0.36%) |
Aug 05, 2015 | 51.59 | 52.29 | 51.20 | 51.45 | 686,191 | +0.67(+1.33%) |
Aug 04, 2015 | 50.97 | 51.34 | 50.35 | 50.78 | 471,070 | +0.04(+0.08%) |
Aug 03, 2015 | 50.23 | 50.75 | 49.40 | 50.74 | 792,321 | +0.31(+0.61%) |
Jul 31, 2015 | 51.19 | 51.53 | 50.16 | 50.43 | 656,959 | -0.30(-0.59%) |
Jul 30, 2015 | 51.47 | 51.69 | 50.35 | 50.73 | 605,542 | -0.75(-1.46%) |
Jul 29, 2015 | 50.84 | 51.61 | 50.30 | 51.48 | 792,645 | +0.73(+1.44%) |
Jul 28, 2015 | 50.39 | 51.19 | 49.87 | 50.75 | 1,032,766 | +0.92(+1.84%) |
Jul 27, 2015 | 49.52 | 50.39 | 49.11 | 49.83 | 1,261,468 | -0.16(-0.32%) |
Jul 24, 2015 | 50.14 | 50.68 | 49.75 | 49.99 | 1,813,188 | -0.34(-0.68%) |
Jul 23, 2015 | 47.70 | 50.82 | 47.35 | 50.33 | 2,897,618 | +2.50(+5.22%) |
Jul 22, 2015 | 47.67 | 48.27 | 47.43 | 47.83 | 2,028,520 | -0.48(-1.00%) |
Jul 21, 2015 | 48.63 | 49.14 | 48.12 | 48.32 | 1,423,271 | -0.53(-1.09%) |
Jul 20, 2015 | 49.34 | 49.54 | 48.68 | 48.85 | 722,130 | -0.54(-1.10%) |
Jul 17, 2015 | 50.01 | 50.06 | 49.10 | 49.39 | 628,711 | -0.69(-1.38%) |
Jul 16, 2015 | 50.57 | 50.57 | 49.93 | 50.08 | 651,106 | -0.08(-0.17%) |
Jul 15, 2015 | 50.89 | 51.07 | 49.82 | 50.16 | 679,723 | -0.77(-1.50%) |
Jul 14, 2015 | 50.39 | 51.08 | 50.06 | 50.93 | 522,619 | +0.62(+1.24%) |
Jul 13, 2015 | 50.13 | 50.90 | 49.82 | 50.30 | 815,935 | +0.72(+1.44%) |
Jul 10, 2015 | 49.83 | 50.29 | 49.41 | 49.59 | 691,410 | +0.27(+0.54%) |
Jul 09, 2015 | 49.62 | 49.80 | 49.03 | 49.32 | 528,676 | +0.67(+1.37%) |
Jul 08, 2015 | 49.75 | 50.14 | 48.55 | 48.66 | 987,415 | -1.76(-3.48%) |
Jul 07, 2015 | 50.27 | 50.62 | 48.66 | 50.41 | 642,255 | +0.19(+0.38%) |
Jul 06, 2015 | 49.93 | 50.74 | 49.89 | 50.22 | 523,577 | -0.40(-0.79%) |
Jul 02, 2015 | 50.79 | 50.62 | 50.62 | 50.62 | 431,527 | -0.01(-0.02%) |