Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.07 | 46.26 | 44.74 | 46.07 | 1,444,015 | +1.70(+3.84%) |
Sep 29, 2015 | 44.25 | 45.07 | 43.73 | 44.36 | 1,002,124 | +0.13(+0.30%) |
Sep 28, 2015 | 46.34 | 46.44 | 44.09 | 44.23 | 1,411,926 | -2.80(-5.95%) |
Sep 25, 2015 | 47.44 | 47.71 | 46.58 | 47.03 | 900,887 | +0.29(+0.63%) |
Sep 24, 2015 | 45.54 | 46.93 | 45.01 | 46.73 | 947,821 | +0.45(+0.98%) |
Sep 23, 2015 | 48.48 | 48.61 | 46.25 | 46.28 | 1,108,575 | -2.28(-4.70%) |
Sep 22, 2015 | 47.94 | 49.40 | 47.82 | 48.56 | 1,789,793 | -0.89(-1.80%) |
Sep 21, 2015 | 47.14 | 49.50 | 46.55 | 49.45 | 2,362,140 | +3.19(+6.89%) |
Sep 18, 2015 | 45.11 | 46.51 | 44.83 | 46.26 | 2,280,914 | +0.54(+1.18%) |
Sep 17, 2015 | 44.81 | 46.75 | 44.81 | 45.72 | 1,144,917 | -1.06(-2.26%) |
Sep 16, 2015 | 45.28 | 47.25 | 45.09 | 46.78 | 1,419,770 | +1.93(+4.30%) |
Sep 15, 2015 | 44.89 | 45.59 | 44.79 | 44.85 | 612,233 | -0.08(-0.18%) |
Sep 14, 2015 | 45.52 | 45.58 | 44.63 | 44.93 | 1,162,349 | -0.59(-1.31%) |
Sep 11, 2015 | 45.30 | 45.80 | 44.60 | 45.52 | 1,035,732 | -0.11(-0.23%) |
Sep 10, 2015 | 46.57 | 47.14 | 45.46 | 45.63 | 1,480,344 | -0.77(-1.66%) |
Sep 09, 2015 | 46.73 | 47.75 | 46.27 | 46.40 | 1,251,679 | +0.61(+1.34%) |
Sep 08, 2015 | 45.42 | 46.00 | 45.42 | 45.79 | 907,632 | +0.82(+1.82%) |
Sep 04, 2015 | 45.35 | 44.97 | 44.97 | 44.97 | 1,408,247 | -0.83(-1.82%) |
Sep 03, 2015 | 45.97 | 47.11 | 45.38 | 45.81 | 1,307,258 | -0.21(-0.46%) |
Sep 02, 2015 | 46.65 | 46.92 | 45.25 | 46.02 | 1,029,783 | +0.05(+0.10%) |
Sep 01, 2015 | 47.14 | 47.87 | 45.77 | 45.98 | 1,032,050 | -2.88(-5.90%) |
Aug 31, 2015 | 47.94 | 49.28 | 47.16 | 48.86 | 741,715 | +0.43(+0.90%) |
Aug 28, 2015 | 48.17 | 49.61 | 47.78 | 48.43 | 873,464 | +0.11(+0.22%) |
Aug 27, 2015 | 47.60 | 49.10 | 47.21 | 48.32 | 949,220 | +1.79(+3.84%) |
Aug 26, 2015 | 45.61 | 46.85 | 45.61 | 46.53 | 711,104 | +1.37(+3.04%) |
Aug 25, 2015 | 47.97 | 47.97 | 45.16 | 45.16 | 1,166,189 | -1.12(-2.43%) |
Aug 24, 2015 | 44.24 | 48.60 | 44.24 | 46.29 | 1,095,367 | -2.10(-4.33%) |
Aug 21, 2015 | 49.45 | 49.45 | 48.36 | 48.38 | 766,247 | -1.57(-3.15%) |
Aug 20, 2015 | 50.93 | 51.28 | 49.72 | 49.96 | 1,264,743 | -1.02(-2.00%) |
Aug 19, 2015 | 51.42 | 51.79 | 49.95 | 50.97 | 1,694,512 | -0.88(-1.69%) |
Aug 18, 2015 | 53.27 | 53.33 | 51.52 | 51.85 | 1,288,635 | -1.52(-2.85%) |
Aug 17, 2015 | 53.12 | 53.43 | 52.16 | 53.37 | 595,543 | -0.01(-0.02%) |
Aug 14, 2015 | 54.49 | 54.86 | 52.95 | 53.38 | 752,292 | -0.89(-1.65%) |
Aug 13, 2015 | 55.85 | 55.85 | 54.22 | 54.27 | 545,392 | -1.37(-2.46%) |
Aug 12, 2015 | 54.44 | 55.93 | 53.83 | 55.65 | 1,078,517 | +0.88(+1.60%) |
Aug 11, 2015 | 55.99 | 56.15 | 54.17 | 54.77 | 1,040,640 | -2.22(-3.90%) |
Aug 10, 2015 | 54.94 | 57.28 | 54.85 | 56.99 | 1,086,353 | +1.29(+2.32%) |
Aug 07, 2015 | 57.74 | 58.31 | 55.65 | 55.70 | 778,534 | -2.21(-3.82%) |
Aug 06, 2015 | 58.53 | 59.44 | 57.81 | 57.91 | 853,327 | -0.66(-1.13%) |
Aug 05, 2015 | 58.69 | 59.49 | 58.24 | 58.57 | 852,572 | +0.58(+1.01%) |
Aug 04, 2015 | 56.54 | 60.05 | 56.54 | 57.99 | 1,235,752 | +3.28(+6.00%) |
Aug 03, 2015 | 55.03 | 55.59 | 54.29 | 54.71 | 826,066 | -0.56(-1.01%) |
Jul 31, 2015 | 55.95 | 56.50 | 55.03 | 55.27 | 429,091 | -0.73(-1.31%) |
Jul 30, 2015 | 55.68 | 56.17 | 55.01 | 56.00 | 343,653 | +0.11(+0.19%) |
Jul 29, 2015 | 55.11 | 56.79 | 54.61 | 55.89 | 703,974 | +1.04(+1.90%) |
Jul 28, 2015 | 53.15 | 55.19 | 52.66 | 54.85 | 646,916 | +1.93(+3.64%) |
Jul 27, 2015 | 53.07 | 53.85 | 52.32 | 52.92 | 589,265 | -0.72(-1.34%) |
Jul 24, 2015 | 55.07 | 55.12 | 52.96 | 53.64 | 542,950 | -1.73(-3.13%) |
Jul 23, 2015 | 56.16 | 56.16 | 55.03 | 55.37 | 484,345 | -0.15(-0.27%) |
Jul 22, 2015 | 55.75 | 56.14 | 55.33 | 55.52 | 698,401 | -0.46(-0.82%) |
Jul 21, 2015 | 55.61 | 57.11 | 55.61 | 55.98 | 351,079 | +0.29(+0.52%) |
Jul 20, 2015 | 57.11 | 57.11 | 55.52 | 55.69 | 630,428 | -1.56(-2.72%) |
Jul 17, 2015 | 58.17 | 58.21 | 56.96 | 57.25 | 466,700 | -1.11(-1.90%) |
Jul 16, 2015 | 58.74 | 58.87 | 58.10 | 58.35 | 367,140 | +0.07(+0.12%) |
Jul 15, 2015 | 59.05 | 59.17 | 58.07 | 58.28 | 684,084 | -0.51(-0.87%) |
Jul 14, 2015 | 57.40 | 58.88 | 57.23 | 58.80 | 489,318 | +1.00(+1.73%) |
Jul 13, 2015 | 58.32 | 58.39 | 57.52 | 57.80 | 733,826 | -0.05(-0.09%) |
Jul 10, 2015 | 57.91 | 58.17 | 56.72 | 57.85 | 578,191 | +0.87(+1.52%) |
Jul 09, 2015 | 57.26 | 57.80 | 56.79 | 56.98 | 572,096 | +0.99(+1.77%) |
Jul 08, 2015 | 56.11 | 56.47 | 55.80 | 55.99 | 856,239 | -0.65(-1.16%) |
Jul 07, 2015 | 56.80 | 56.86 | 54.54 | 56.65 | 2,011,392 | -0.25(-0.44%) |
Jul 06, 2015 | 57.89 | 58.05 | 56.80 | 56.89 | 921,367 | -1.79(-3.05%) |
Jul 02, 2015 | 59.41 | 58.68 | 58.68 | 58.68 | 678,219 | -0.32(-0.54%) |