Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 46.35 | 47.27 | 46.30 | 47.17 | 972,355 | +0.88(+1.89%) |
Sep 29, 2015 | 46.74 | 46.88 | 46.07 | 46.30 | 917,457 | -0.41(-0.87%) |
Sep 28, 2015 | 46.63 | 46.95 | 46.24 | 46.70 | 495,842 | -0.05(-0.10%) |
Sep 25, 2015 | 46.30 | 47.29 | 46.19 | 46.75 | 859,608 | +0.63(+1.37%) |
Sep 24, 2015 | 45.89 | 46.23 | 45.15 | 46.12 | 629,264 | +0.22(+0.48%) |
Sep 23, 2015 | 45.89 | 46.01 | 45.62 | 45.90 | 641,202 | +0.02(+0.05%) |
Sep 22, 2015 | 45.55 | 46.04 | 45.25 | 45.87 | 965,069 | +0.35(+0.77%) |
Sep 21, 2015 | 45.32 | 45.63 | 45.02 | 45.53 | 735,447 | +0.51(+1.13%) |
Sep 18, 2015 | 44.80 | 45.48 | 44.80 | 45.02 | 1,146,646 | -0.19(-0.41%) |
Sep 17, 2015 | 44.89 | 45.72 | 44.80 | 45.20 | 744,471 | +0.39(+0.87%) |
Sep 16, 2015 | 44.23 | 44.96 | 44.08 | 44.81 | 662,499 | +0.54(+1.23%) |
Sep 15, 2015 | 44.03 | 44.37 | 43.91 | 44.27 | 475,563 | +0.26(+0.59%) |
Sep 14, 2015 | 43.93 | 44.33 | 43.51 | 44.01 | 408,790 | +0.16(+0.37%) |
Sep 11, 2015 | 43.11 | 43.86 | 42.74 | 43.85 | 493,035 | +0.65(+1.50%) |
Sep 10, 2015 | 43.42 | 43.77 | 43.08 | 43.20 | 473,933 | -0.25(-0.58%) |
Sep 09, 2015 | 43.67 | 44.12 | 43.36 | 43.45 | 621,670 | -0.10(-0.22%) |
Sep 08, 2015 | 42.90 | 43.68 | 42.61 | 43.55 | 620,011 | +0.93(+2.19%) |
Sep 04, 2015 | 42.95 | 42.62 | 42.62 | 42.62 | 578,074 | -0.73(-1.68%) |
Sep 03, 2015 | 43.69 | 43.69 | 43.12 | 43.35 | 932,413 | -0.24(-0.54%) |
Sep 02, 2015 | 43.91 | 43.95 | 43.35 | 43.58 | 786,903 | +0.13(+0.30%) |
Sep 01, 2015 | 43.95 | 44.26 | 43.30 | 43.45 | 957,575 | -0.97(-2.19%) |
Aug 31, 2015 | 44.93 | 44.93 | 44.08 | 44.42 | 844,381 | -0.64(-1.42%) |
Aug 28, 2015 | 44.87 | 45.09 | 44.20 | 45.06 | 837,591 | +0.19(+0.42%) |
Aug 27, 2015 | 44.59 | 45.36 | 43.77 | 44.88 | 1,429,067 | +0.34(+0.76%) |
Aug 26, 2015 | 45.06 | 45.29 | 43.42 | 44.54 | 2,103,744 | +0.36(+0.83%) |
Aug 25, 2015 | 44.80 | 45.76 | 44.10 | 44.17 | 2,043,434 | -0.67(-1.50%) |
Aug 24, 2015 | 43.77 | 46.07 | 42.23 | 44.85 | 2,256,125 | -0.18(-0.40%) |
Aug 21, 2015 | 45.26 | 45.75 | 45.01 | 45.02 | 775,635 | -0.59(-1.30%) |
Aug 20, 2015 | 45.89 | 46.26 | 45.57 | 45.62 | 629,413 | -0.66(-1.44%) |
Aug 19, 2015 | 45.87 | 46.40 | 45.80 | 46.28 | 605,939 | +0.14(+0.30%) |
Aug 18, 2015 | 46.55 | 46.55 | 46.00 | 46.14 | 460,322 | -0.46(-0.98%) |
Aug 17, 2015 | 46.12 | 46.67 | 45.90 | 46.60 | 450,404 | +0.36(+0.78%) |
Aug 14, 2015 | 45.93 | 46.30 | 45.69 | 46.24 | 382,110 | +0.24(+0.53%) |
Aug 13, 2015 | 45.88 | 46.38 | 45.64 | 46.00 | 451,945 | -0.14(-0.31%) |
Aug 12, 2015 | 44.57 | 46.22 | 44.57 | 46.14 | 795,785 | +1.41(+3.15%) |
Aug 11, 2015 | 44.35 | 44.88 | 44.19 | 44.73 | 510,760 | +0.23(+0.52%) |
Aug 10, 2015 | 44.81 | 45.10 | 44.38 | 44.50 | 451,111 | -0.30(-0.67%) |
Aug 07, 2015 | 44.08 | 44.83 | 43.85 | 44.80 | 397,929 | +0.60(+1.37%) |
Aug 06, 2015 | 43.97 | 44.24 | 43.37 | 44.19 | 565,811 | -0.07(-0.16%) |
Aug 05, 2015 | 44.05 | 44.56 | 44.05 | 44.27 | 384,502 | +0.25(+0.57%) |
Aug 04, 2015 | 44.47 | 44.67 | 43.95 | 44.02 | 413,213 | -0.53(-1.19%) |
Aug 03, 2015 | 44.57 | 44.94 | 44.32 | 44.55 | 281,080 | +0.02(+0.04%) |
Jul 31, 2015 | 44.37 | 44.87 | 44.07 | 44.53 | 450,070 | +0.50(+1.13%) |
Jul 30, 2015 | 43.89 | 44.36 | 43.66 | 44.03 | 400,776 | +0.00(+0.00%) |
Jul 29, 2015 | 43.57 | 44.07 | 43.34 | 44.03 | 494,877 | +0.26(+0.59%) |
Jul 28, 2015 | 43.73 | 43.86 | 43.34 | 43.78 | 405,951 | +0.06(+0.13%) |
Jul 27, 2015 | 43.34 | 43.90 | 42.82 | 43.72 | 494,558 | +0.39(+0.91%) |
Jul 24, 2015 | 43.18 | 43.46 | 42.99 | 43.32 | 519,872 | +0.19(+0.45%) |
Jul 23, 2015 | 43.61 | 43.61 | 43.03 | 43.13 | 707,505 | -0.48(-1.11%) |
Jul 22, 2015 | 43.09 | 43.77 | 43.09 | 43.61 | 482,820 | +0.45(+1.04%) |
Jul 21, 2015 | 43.38 | 43.79 | 43.08 | 43.16 | 526,386 | -0.31(-0.70%) |
Jul 20, 2015 | 43.53 | 43.74 | 43.27 | 43.47 | 487,413 | -0.14(-0.33%) |
Jul 17, 2015 | 44.36 | 44.36 | 43.57 | 43.61 | 537,340 | -0.82(-1.85%) |
Jul 16, 2015 | 43.40 | 44.65 | 43.21 | 44.44 | 1,134,377 | +1.20(+2.78%) |
Jul 15, 2015 | 43.13 | 43.32 | 42.90 | 43.24 | 406,849 | +0.07(+0.17%) |
Jul 14, 2015 | 43.13 | 43.45 | 43.03 | 43.16 | 518,969 | +0.06(+0.13%) |
Jul 13, 2015 | 43.00 | 43.42 | 42.95 | 43.11 | 402,149 | +0.16(+0.38%) |
Jul 10, 2015 | 42.66 | 43.18 | 42.58 | 42.95 | 384,218 | +0.31(+0.74%) |
Jul 09, 2015 | 43.53 | 43.72 | 42.63 | 42.63 | 625,482 | -0.72(-1.65%) |
Jul 08, 2015 | 43.08 | 43.45 | 43.02 | 43.35 | 839,794 | +0.00(+0.00%) |
Jul 07, 2015 | 42.39 | 43.54 | 42.20 | 43.35 | 766,134 | +1.13(+2.67%) |
Jul 06, 2015 | 42.05 | 42.29 | 41.88 | 42.22 | 430,136 | +0.21(+0.50%) |
Jul 02, 2015 | 41.71 | 42.01 | 42.01 | 42.01 | 404,945 | +0.56(+1.34%) |