Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 50.08 | 51.26 | 49.78 | 51.15 | 866,071 | +1.19(+2.37%) |
Sep 29, 2015 | 50.14 | 50.94 | 49.66 | 49.96 | 899,538 | -0.07(-0.14%) |
Sep 28, 2015 | 51.16 | 51.26 | 49.74 | 50.03 | 828,353 | -1.55(-3.00%) |
Sep 25, 2015 | 51.10 | 51.77 | 51.02 | 51.58 | 878,768 | -1.05(-1.99%) |
Sep 24, 2015 | 50.04 | 52.76 | 49.89 | 52.63 | 1,539,201 | +3.51(+7.14%) |
Sep 23, 2015 | 50.06 | 50.12 | 48.96 | 49.12 | 497,889 | -0.12(-0.25%) |
Sep 22, 2015 | 49.78 | 50.21 | 48.97 | 49.24 | 829,201 | -1.68(-3.30%) |
Sep 21, 2015 | 51.53 | 52.10 | 50.61 | 50.92 | 1,349,500 | -1.39(-2.66%) |
Sep 18, 2015 | 52.38 | 52.78 | 51.61 | 52.31 | 3,364,496 | +1.00(+1.96%) |
Sep 17, 2015 | 50.17 | 52.20 | 49.47 | 51.31 | 1,515,114 | +0.48(+0.94%) |
Sep 16, 2015 | 49.29 | 50.91 | 49.10 | 50.83 | 1,036,579 | +2.75(+5.72%) |
Sep 15, 2015 | 47.90 | 48.58 | 47.73 | 48.08 | 848,258 | +0.03(+0.05%) |
Sep 14, 2015 | 48.59 | 48.78 | 47.50 | 48.06 | 1,408,510 | -2.01(-4.01%) |
Sep 11, 2015 | 49.43 | 50.29 | 48.32 | 50.06 | 1,277,853 | +1.17(+2.39%) |
Sep 10, 2015 | 49.33 | 49.87 | 48.56 | 48.90 | 803,460 | +0.17(+0.36%) |
Sep 09, 2015 | 49.73 | 50.19 | 48.51 | 48.72 | 987,265 | -0.59(-1.19%) |
Sep 08, 2015 | 49.48 | 50.07 | 48.92 | 49.31 | 842,496 | -0.16(-0.31%) |
Sep 04, 2015 | 49.44 | 49.47 | 49.47 | 49.47 | 1,381,881 | -1.22(-2.41%) |
Sep 03, 2015 | 50.85 | 52.44 | 50.48 | 50.69 | 937,277 | -0.55(-1.06%) |
Sep 02, 2015 | 51.75 | 51.96 | 50.35 | 51.23 | 796,787 | -0.10(-0.20%) |
Sep 01, 2015 | 52.18 | 52.97 | 51.18 | 51.34 | 928,777 | -0.85(-1.63%) |
Aug 31, 2015 | 52.05 | 52.41 | 51.07 | 52.18 | 596,670 | -0.82(-1.55%) |
Aug 28, 2015 | 51.83 | 53.62 | 51.79 | 53.01 | 1,041,919 | +0.44(+0.84%) |
Aug 27, 2015 | 50.98 | 53.09 | 50.79 | 52.57 | 1,199,425 | +1.75(+3.45%) |
Aug 26, 2015 | 52.57 | 52.63 | 50.40 | 50.81 | 1,352,095 | -2.66(-4.98%) |
Aug 25, 2015 | 56.16 | 56.29 | 53.28 | 53.48 | 1,503,953 | -0.54(-0.99%) |
Aug 24, 2015 | 56.23 | 57.90 | 53.80 | 54.01 | 1,691,774 | -2.85(-5.02%) |
Aug 21, 2015 | 58.38 | 58.92 | 56.54 | 56.87 | 1,661,700 | -0.79(-1.37%) |
Aug 20, 2015 | 57.12 | 58.27 | 56.58 | 57.65 | 1,629,825 | +3.00(+5.49%) |
Aug 19, 2015 | 53.68 | 55.24 | 53.68 | 54.65 | 956,903 | +0.67(+1.25%) |
Aug 18, 2015 | 53.67 | 54.24 | 53.12 | 53.98 | 575,325 | -0.40(-0.73%) |
Aug 17, 2015 | 54.14 | 54.62 | 53.37 | 54.37 | 639,233 | +0.74(+1.37%) |
Aug 14, 2015 | 54.18 | 54.85 | 53.23 | 53.64 | 701,648 | +0.06(+0.11%) |
Aug 13, 2015 | 54.82 | 54.95 | 53.25 | 53.58 | 1,066,460 | -2.85(-5.06%) |
Aug 12, 2015 | 55.13 | 56.59 | 54.62 | 56.43 | 1,556,501 | +2.59(+4.82%) |
Aug 11, 2015 | 54.23 | 54.44 | 52.78 | 53.84 | 1,082,566 | +0.30(+0.57%) |
Aug 10, 2015 | 51.63 | 53.62 | 51.26 | 53.54 | 1,200,402 | +1.42(+2.72%) |
Aug 07, 2015 | 51.56 | 52.90 | 51.56 | 52.12 | 869,632 | +0.18(+0.35%) |
Aug 06, 2015 | 51.50 | 52.99 | 51.02 | 51.94 | 912,564 | +0.81(+1.59%) |
Aug 05, 2015 | 52.37 | 52.59 | 50.97 | 51.12 | 908,527 | +0.42(+0.84%) |
Aug 04, 2015 | 51.58 | 52.09 | 50.25 | 50.70 | 746,011 | +0.17(+0.34%) |
Aug 03, 2015 | 51.11 | 51.20 | 50.03 | 50.53 | 691,204 | -1.69(-3.23%) |
Jul 31, 2015 | 52.14 | 52.62 | 51.70 | 52.21 | 574,408 | +1.17(+2.29%) |
Jul 30, 2015 | 51.23 | 51.68 | 50.48 | 51.04 | 756,657 | -1.31(-2.51%) |
Jul 29, 2015 | 51.11 | 52.70 | 50.85 | 52.36 | 1,068,957 | +1.35(+2.65%) |
Jul 28, 2015 | 50.34 | 51.48 | 50.34 | 51.01 | 773,678 | +1.20(+2.41%) |
Jul 27, 2015 | 50.94 | 51.61 | 49.35 | 49.81 | 1,392,704 | -2.47(-4.73%) |
Jul 24, 2015 | 51.02 | 52.87 | 49.84 | 52.28 | 1,563,298 | +1.85(+3.67%) |
Jul 23, 2015 | 52.50 | 52.71 | 50.03 | 50.43 | 1,155,019 | -1.66(-3.19%) |
Jul 22, 2015 | 50.98 | 52.44 | 50.69 | 52.09 | 1,044,703 | +0.29(+0.57%) |
Jul 21, 2015 | 51.88 | 53.11 | 51.24 | 51.80 | 1,211,609 | +1.15(+2.27%) |
Jul 20, 2015 | 51.88 | 51.94 | 50.42 | 50.65 | 1,685,050 | -2.87(-5.37%) |
Jul 17, 2015 | 54.60 | 54.62 | 53.36 | 53.52 | 725,509 | -1.38(-2.52%) |
Jul 16, 2015 | 55.27 | 55.27 | 54.79 | 54.90 | 413,971 | -0.04(-0.08%) |
Jul 15, 2015 | 55.46 | 55.74 | 54.79 | 54.95 | 590,414 | -0.96(-1.72%) |
Jul 14, 2015 | 56.19 | 56.78 | 55.85 | 55.91 | 413,112 | -0.38(-0.68%) |
Jul 13, 2015 | 55.33 | 56.36 | 55.16 | 56.29 | 706,607 | +0.80(+1.43%) |
Jul 10, 2015 | 56.07 | 56.13 | 55.19 | 55.49 | 645,142 | -0.22(-0.39%) |
Jul 09, 2015 | 56.39 | 56.52 | 55.39 | 55.71 | 534,963 | +0.21(+0.37%) |
Jul 08, 2015 | 56.22 | 56.53 | 55.42 | 55.50 | 502,169 | +0.02(+0.03%) |
Jul 07, 2015 | 56.29 | 56.35 | 55.20 | 55.48 | 749,086 | -2.46(-4.25%) |
Jul 06, 2015 | 57.12 | 58.48 | 56.94 | 57.95 | 560,787 | +0.39(+0.68%) |
Jul 02, 2015 | 56.92 | 57.56 | 57.56 | 57.56 | 501,575 | +1.31(+2.34%) |