Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.96 | 46.21 | 45.35 | 46.21 | 2,458 | +0.80(+1.76%) |
Sep 29, 2015 | 45.67 | 45.74 | 45.40 | 45.41 | 6,755 | -2.01(-4.23%) |
Sep 28, 2015 | 48.41 | 48.41 | 47.20 | 47.41 | 4,719 | -1.29(-2.64%) |
Sep 25, 2015 | 49.32 | 49.32 | 48.70 | 48.70 | 2,877 | +0.20(+0.41%) |
Sep 24, 2015 | 48.23 | 48.99 | 48.20 | 48.50 | 3,719 | -2.29(-4.51%) |
Sep 23, 2015 | 51.12 | 51.12 | 50.72 | 50.79 | 2,278 | -0.23(-0.44%) |
Sep 22, 2015 | 51.14 | 51.43 | 51.00 | 51.02 | 645 | -0.56(-1.10%) |
Sep 21, 2015 | 51.75 | 51.89 | 51.47 | 51.58 | 2,519 | -0.42(-0.81%) |
Sep 18, 2015 | 51.43 | 52.00 | 51.43 | 52.00 | 2,415 | +0.00(+0.00%) |
Sep 17, 2015 | 51.52 | 52.42 | 51.52 | 52.00 | 1,745 | +0.30(+0.58%) |
Sep 16, 2015 | 51.47 | 51.70 | 51.33 | 51.70 | 2,785 | +1.07(+2.12%) |
Sep 15, 2015 | 50.10 | 50.75 | 49.88 | 50.63 | 6,933 | -0.53(-1.04%) |
Sep 14, 2015 | 51.47 | 51.47 | 50.77 | 51.16 | 6,509 | -2.60(-4.84%) |
Sep 11, 2015 | 53.76 | 53.76 | 53.33 | 53.76 | 16,344 | -0.27(-0.50%) |
Sep 10, 2015 | 53.67 | 54.08 | 53.67 | 54.03 | 3,856 | +0.33(+0.61%) |
Sep 09, 2015 | 54.46 | 54.62 | 53.70 | 53.70 | 5,667 | +0.26(+0.48%) |
Sep 08, 2015 | 53.85 | 53.85 | 53.07 | 53.45 | 5,417 | +0.30(+0.57%) |
Sep 04, 2015 | 53.14 | 53.14 | 53.14 | 0 | -2.58(-4.62%) | |
Sep 03, 2015 | 55.92 | 55.95 | 55.10 | 55.72 | 4,440 | -0.59(-1.06%) |
Sep 02, 2015 | 56.33 | 56.47 | 55.92 | 56.31 | 2,715 | -0.69(-1.21%) |
Sep 01, 2015 | 56.21 | 57.31 | 56.21 | 57.00 | 1,106 | -1.07(-1.84%) |
Aug 31, 2015 | 56.96 | 58.30 | 56.96 | 58.07 | 13,405 | -0.71(-1.22%) |
Aug 28, 2015 | 58.43 | 58.90 | 58.43 | 58.78 | 3,889 | +0.49(+0.85%) |
Aug 27, 2015 | 58.36 | 58.79 | 57.95 | 58.29 | 1,610 | +0.29(+0.50%) |
Aug 26, 2015 | 57.93 | 58.00 | 56.81 | 58.00 | 22,776 | -0.56(-0.96%) |
Aug 25, 2015 | 58.17 | 59.61 | 57.88 | 58.56 | 4,129 | +1.06(+1.84%) |
Aug 24, 2015 | 58.55 | 58.60 | 57.50 | 17,741 | -1.10(-1.88%) | |
Aug 21, 2015 | 59.56 | 60.01 | 58.51 | 58.60 | 12,978 | -2.12(-3.49%) |
Aug 20, 2015 | 61.26 | 61.26 | 60.52 | 60.72 | 2,011 | -1.41(-2.27%) |
Aug 19, 2015 | 60.39 | 63.00 | 60.39 | 62.13 | 91,340 | +2.56(+4.30%) |
Aug 18, 2015 | 59.34 | 59.57 | 59.34 | 59.57 | 6,751 | -1.28(-2.10%) |
Aug 17, 2015 | 60.20 | 60.95 | 60.08 | 60.85 | 7,395 | -0.56(-0.92%) |
Aug 14, 2015 | 60.88 | 61.50 | 60.88 | 61.41 | 15,809 | +1.28(+2.14%) |
Aug 13, 2015 | 60.10 | 60.40 | 60.10 | 60.13 | 1,909 | -0.78(-1.28%) |
Aug 12, 2015 | 61.22 | 61.22 | 59.80 | 60.91 | 17,911 | +0.38(+0.64%) |
Aug 11, 2015 | 61.20 | 61.20 | 60.51 | 60.52 | 6,101 | -1.07(-1.73%) |
Aug 10, 2015 | 61.02 | 61.59 | 61.00 | 61.59 | 22,646 | +2.37(+4.00%) |
Aug 07, 2015 | 59.47 | 59.75 | 59.19 | 59.22 | 3,475 | -0.08(-0.13%) |
Aug 06, 2015 | 59.66 | 59.78 | 58.89 | 59.30 | 21,086 | +3.61(+6.48%) |
Aug 05, 2015 | 56.40 | 56.55 | 55.69 | 55.69 | 2,277 | +0.44(+0.80%) |
Aug 04, 2015 | 55.50 | 55.52 | 55.06 | 55.25 | 1,978 | +0.40(+0.73%) |
Aug 03, 2015 | 55.15 | 55.27 | 54.85 | 54.85 | 8,877 | -0.23(-0.42%) |
Jul 31, 2015 | 55.76 | 55.76 | 55.08 | 55.08 | 2,504 | -0.32(-0.58%) |
Jul 30, 2015 | 55.35 | 55.46 | 55.33 | 55.40 | 2,250 | +0.24(+0.44%) |
Jul 29, 2015 | 54.91 | 55.43 | 54.91 | 55.16 | 26,090 | +0.16(+0.29%) |
Jul 28, 2015 | 54.94 | 55.17 | 54.66 | 55.00 | 5,366 | -0.27(-0.49%) |
Jul 27, 2015 | 55.59 | 55.60 | 55.27 | 55.27 | 1,790 | -0.24(-0.43%) |
Jul 24, 2015 | 56.12 | 56.28 | 55.44 | 55.51 | 4,443 | -0.86(-1.53%) |
Jul 23, 2015 | 56.41 | 56.42 | 56.17 | 56.37 | 6,495 | +0.04(+0.07%) |
Jul 22, 2015 | 56.28 | 56.45 | 56.27 | 56.33 | 2,600 | -0.24(-0.43%) |
Jul 21, 2015 | 56.88 | 56.96 | 56.55 | 56.57 | 15,566 | -0.61(-1.06%) |
Jul 20, 2015 | 57.42 | 57.42 | 57.12 | 57.18 | 7,830 | +0.08(+0.14%) |
Jul 17, 2015 | 57.23 | 57.60 | 56.83 | 57.10 | 3,753 | +0.09(+0.16%) |
Jul 16, 2015 | 56.75 | 57.02 | 56.67 | 57.01 | 4,770 | +0.47(+0.83%) |
Jul 15, 2015 | 56.63 | 56.90 | 56.54 | 56.54 | 7,006 | -0.52(-0.92%) |
Jul 14, 2015 | 56.72 | 57.20 | 56.72 | 57.06 | 2,701 | +0.38(+0.68%) |
Jul 13, 2015 | 56.66 | 56.90 | 56.53 | 56.68 | 5,743 | -0.25(-0.44%) |
Jul 10, 2015 | 56.84 | 56.93 | 56.71 | 56.93 | 5,835 | +1.18(+2.12%) |
Jul 09, 2015 | 56.95 | 56.95 | 55.55 | 55.75 | 14,317 | -0.81(-1.43%) |
Jul 08, 2015 | 56.78 | 56.78 | 56.06 | 56.56 | 3,964 | -1.20(-2.09%) |
Jul 07, 2015 | 57.96 | 58.20 | 57.37 | 57.77 | 4,111 | +0.02(+0.03%) |
Jul 06, 2015 | 58.25 | 58.25 | 57.70 | 57.75 | 11,212 | -0.27(-0.46%) |
Jul 02, 2015 | 58.02 | 58.02 | 58.02 | 0 | -0.94(-1.59%) |