Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 42.16 | 42.37 | 41.61 | 42.03 | 114,532 | +0.28(+0.67%) |
Sep 29, 2015 | 42.98 | 42.98 | 41.66 | 41.75 | 94,171 | -1.15(-2.68%) |
Sep 28, 2015 | 44.21 | 44.34 | 42.84 | 42.90 | 112,034 | -1.52(-3.42%) |
Sep 25, 2015 | 45.13 | 45.13 | 44.11 | 44.42 | 132,543 | -0.25(-0.56%) |
Sep 24, 2015 | 44.79 | 45.25 | 44.49 | 44.67 | 106,099 | -0.43(-0.95%) |
Sep 23, 2015 | 46.03 | 46.14 | 44.84 | 45.10 | 168,636 | -0.76(-1.66%) |
Sep 22, 2015 | 46.45 | 46.55 | 45.23 | 45.86 | 74,343 | -1.13(-2.40%) |
Sep 21, 2015 | 46.70 | 47.83 | 46.36 | 46.99 | 129,638 | +0.53(+1.14%) |
Sep 18, 2015 | 47.00 | 47.82 | 46.37 | 46.46 | 215,939 | -1.25(-2.62%) |
Sep 17, 2015 | 47.09 | 47.98 | 47.09 | 47.71 | 136,618 | +0.54(+1.14%) |
Sep 16, 2015 | 45.58 | 47.26 | 45.58 | 47.17 | 82,859 | +1.62(+3.56%) |
Sep 15, 2015 | 44.89 | 45.85 | 44.81 | 45.55 | 128,508 | +0.80(+1.79%) |
Sep 14, 2015 | 45.09 | 45.09 | 44.60 | 44.75 | 89,583 | -0.32(-0.71%) |
Sep 11, 2015 | 44.86 | 45.23 | 44.60 | 45.07 | 76,376 | +0.00(+0.00%) |
Sep 10, 2015 | 45.07 | 45.73 | 45.06 | 45.07 | 81,547 | -0.10(-0.22%) |
Sep 09, 2015 | 45.90 | 45.90 | 45.13 | 45.17 | 96,156 | -0.37(-0.81%) |
Sep 08, 2015 | 45.51 | 45.70 | 45.08 | 45.54 | 128,360 | +0.67(+1.50%) |
Sep 04, 2015 | 44.80 | 44.87 | 44.87 | 44.87 | 68,200 | -0.39(-0.87%) |
Sep 03, 2015 | 44.89 | 45.48 | 44.89 | 45.26 | 113,637 | +0.34(+0.76%) |
Sep 02, 2015 | 45.19 | 45.19 | 44.42 | 44.92 | 123,298 | +0.27(+0.60%) |
Sep 01, 2015 | 44.69 | 45.11 | 44.25 | 44.65 | 113,929 | -0.94(-2.06%) |
Aug 31, 2015 | 45.39 | 45.72 | 45.25 | 45.59 | 95,249 | +0.04(+0.09%) |
Aug 28, 2015 | 44.97 | 45.66 | 44.95 | 45.55 | 116,741 | +0.56(+1.24%) |
Aug 27, 2015 | 44.07 | 45.31 | 43.84 | 44.99 | 160,317 | +1.34(+3.07%) |
Aug 26, 2015 | 44.84 | 44.84 | 43.20 | 43.65 | 196,388 | -0.23(-0.52%) |
Aug 25, 2015 | 45.10 | 45.10 | 43.48 | 43.88 | 115,215 | +0.15(+0.34%) |
Aug 24, 2015 | 44.48 | 45.47 | 43.59 | 43.73 | 202,321 | -2.64(-5.69%) |
Aug 21, 2015 | 46.32 | 47.02 | 46.15 | 46.37 | 110,626 | -0.71(-1.51%) |
Aug 20, 2015 | 47.38 | 47.81 | 47.00 | 47.08 | 81,665 | -0.66(-1.38%) |
Aug 19, 2015 | 48.00 | 48.31 | 47.59 | 47.74 | 74,900 | -0.59(-1.22%) |
Aug 18, 2015 | 48.19 | 48.85 | 48.19 | 48.33 | 97,953 | +0.01(+0.02%) |
Aug 17, 2015 | 48.35 | 48.37 | 47.89 | 48.32 | 107,710 | -0.12(-0.25%) |
Aug 14, 2015 | 47.92 | 48.69 | 47.91 | 48.44 | 64,086 | +0.31(+0.64%) |
Aug 13, 2015 | 47.93 | 48.57 | 47.79 | 48.13 | 114,166 | +0.35(+0.73%) |
Aug 12, 2015 | 48.08 | 48.08 | 47.27 | 47.78 | 147,431 | -0.42(-0.87%) |
Aug 11, 2015 | 48.03 | 48.82 | 48.03 | 48.20 | 169,521 | -0.14(-0.29%) |
Aug 10, 2015 | 48.61 | 48.95 | 47.83 | 48.34 | 351,159 | -0.05(-0.10%) |
Aug 07, 2015 | 49.78 | 50.90 | 47.50 | 48.39 | 194,131 | -2.07(-4.10%) |
Aug 06, 2015 | 52.08 | 52.15 | 49.76 | 50.46 | 151,853 | -1.31(-2.53%) |
Aug 05, 2015 | 50.82 | 51.90 | 50.52 | 51.77 | 97,419 | +1.26(+2.49%) |
Aug 04, 2015 | 50.73 | 51.55 | 50.29 | 50.51 | 101,361 | -0.20(-0.39%) |
Aug 03, 2015 | 51.71 | 52.43 | 50.03 | 50.71 | 184,595 | -1.13(-2.18%) |
Jul 31, 2015 | 52.06 | 52.55 | 51.57 | 51.84 | 73,135 | -0.01(-0.02%) |
Jul 30, 2015 | 51.24 | 52.01 | 51.07 | 51.85 | 85,151 | +0.42(+0.82%) |
Jul 29, 2015 | 50.74 | 51.77 | 50.58 | 51.43 | 101,043 | +0.66(+1.30%) |
Jul 28, 2015 | 49.94 | 51.17 | 49.60 | 50.77 | 86,996 | +0.95(+1.91%) |
Jul 27, 2015 | 49.91 | 50.43 | 49.64 | 49.82 | 83,348 | -0.58(-1.15%) |
Jul 24, 2015 | 52.11 | 52.44 | 50.08 | 50.40 | 98,498 | -1.83(-3.50%) |
Jul 23, 2015 | 51.87 | 52.44 | 51.66 | 52.23 | 111,299 | +0.48(+0.93%) |
Jul 22, 2015 | 50.15 | 51.99 | 50.15 | 51.75 | 89,194 | +1.57(+3.13%) |
Jul 21, 2015 | 49.82 | 50.44 | 49.67 | 50.18 | 114,109 | +0.23(+0.46%) |
Jul 20, 2015 | 50.12 | 50.55 | 49.84 | 49.95 | 90,464 | -0.21(-0.42%) |
Jul 17, 2015 | 50.08 | 50.28 | 49.65 | 50.16 | 75,154 | +0.26(+0.52%) |
Jul 16, 2015 | 50.99 | 50.99 | 49.80 | 49.90 | 102,549 | -0.81(-1.60%) |
Jul 15, 2015 | 50.49 | 50.76 | 50.18 | 50.71 | 96,420 | +0.17(+0.34%) |
Jul 14, 2015 | 50.53 | 50.78 | 50.19 | 50.54 | 75,193 | -0.03(-0.06%) |
Jul 13, 2015 | 50.07 | 50.85 | 50.07 | 50.57 | 46,980 | +0.57(+1.14%) |
Jul 10, 2015 | 49.82 | 50.17 | 49.64 | 50.00 | 92,860 | +0.66(+1.34%) |
Jul 09, 2015 | 49.28 | 49.86 | 48.87 | 49.34 | 101,171 | +0.54(+1.11%) |
Jul 08, 2015 | 48.96 | 49.99 | 48.28 | 48.80 | 162,835 | -0.45(-0.91%) |
Jul 07, 2015 | 49.84 | 49.84 | 48.52 | 49.25 | 188,196 | -0.60(-1.20%) |
Jul 06, 2015 | 49.65 | 50.38 | 49.44 | 49.85 | 82,967 | -0.05(-0.10%) |
Jul 02, 2015 | 50.21 | 49.90 | 49.90 | 49.90 | 57,600 | -0.42(-0.83%) |