Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 50.05 | 50.29 | 49.82 | 50.14 | 201,242 | +0.08(+0.16%) |
Sep 29, 2015 | 50.21 | 50.42 | 49.88 | 50.06 | 106,353 | +0.07(+0.15%) |
Sep 28, 2015 | 50.46 | 50.46 | 49.84 | 49.99 | 117,308 | -1.42(-2.76%) |
Sep 25, 2015 | 51.83 | 51.83 | 51.16 | 51.41 | 132,094 | +0.18(+0.35%) |
Sep 24, 2015 | 50.98 | 51.46 | 50.79 | 51.23 | 137,668 | +0.02(+0.03%) |
Sep 23, 2015 | 51.70 | 51.85 | 51.21 | 51.21 | 315,894 | -0.77(-1.49%) |
Sep 22, 2015 | 52.08 | 52.16 | 51.57 | 51.99 | 126,649 | -1.11(-2.09%) |
Sep 21, 2015 | 53.15 | 53.21 | 52.78 | 53.10 | 119,946 | +0.64(+1.23%) |
Sep 18, 2015 | 52.99 | 53.20 | 52.12 | 52.45 | 347,575 | -1.15(-2.15%) |
Sep 17, 2015 | 53.00 | 54.56 | 52.88 | 53.61 | 263,028 | +0.63(+1.19%) |
Sep 16, 2015 | 52.51 | 53.11 | 52.33 | 52.98 | 146,563 | +0.81(+1.56%) |
Sep 15, 2015 | 51.67 | 52.34 | 51.67 | 52.16 | 138,245 | +0.47(+0.90%) |
Sep 14, 2015 | 52.02 | 52.02 | 51.58 | 51.70 | 136,774 | -0.89(-1.70%) |
Sep 11, 2015 | 52.08 | 52.59 | 51.94 | 52.59 | 143,860 | -0.19(-0.37%) |
Sep 10, 2015 | 52.28 | 52.86 | 52.07 | 52.78 | 162,772 | +0.84(+1.61%) |
Sep 09, 2015 | 52.78 | 53.15 | 51.90 | 51.95 | 357,892 | -0.19(-0.37%) |
Sep 08, 2015 | 51.93 | 52.24 | 51.59 | 52.14 | 162,848 | +1.18(+2.31%) |
Sep 04, 2015 | 51.65 | 50.96 | 50.96 | 50.96 | 169,114 | -1.55(-2.94%) |
Sep 03, 2015 | 52.47 | 53.05 | 52.30 | 52.51 | 320,126 | -0.25(-0.47%) |
Sep 02, 2015 | 52.05 | 52.76 | 52.01 | 52.76 | 254,408 | +1.54(+3.00%) |
Sep 01, 2015 | 51.66 | 52.06 | 50.99 | 51.22 | 297,999 | -0.72(-1.38%) |
Aug 31, 2015 | 52.08 | 52.47 | 51.79 | 51.94 | 232,216 | +0.11(+0.22%) |
Aug 28, 2015 | 52.19 | 52.19 | 51.43 | 51.83 | 304,925 | -0.89(-1.68%) |
Aug 27, 2015 | 51.52 | 52.78 | 51.52 | 52.71 | 622,975 | +1.95(+3.84%) |
Aug 26, 2015 | 49.03 | 50.90 | 49.03 | 50.76 | 583,200 | +2.21(+4.56%) |
Aug 25, 2015 | 49.27 | 50.89 | 48.54 | 48.55 | 608,926 | +0.40(+0.84%) |
Aug 24, 2015 | 49.72 | 50.21 | 46.20 | 48.15 | 340,321 | -2.06(-4.11%) |
Aug 21, 2015 | 51.11 | 51.73 | 50.19 | 50.21 | 311,089 | -1.34(-2.59%) |
Aug 20, 2015 | 51.61 | 51.87 | 51.35 | 51.54 | 190,697 | -0.27(-0.51%) |
Aug 19, 2015 | 51.78 | 52.12 | 51.18 | 51.81 | 679,257 | +0.12(+0.23%) |
Aug 18, 2015 | 51.71 | 51.74 | 51.37 | 51.69 | 376,311 | -1.12(-2.12%) |
Aug 17, 2015 | 53.45 | 53.45 | 52.70 | 52.81 | 754,065 | -1.18(-2.19%) |
Aug 14, 2015 | 53.98 | 54.46 | 53.87 | 53.99 | 208,824 | +0.55(+1.02%) |
Aug 13, 2015 | 53.39 | 53.69 | 53.27 | 53.44 | 192,779 | +0.19(+0.35%) |
Aug 12, 2015 | 53.33 | 53.62 | 52.93 | 53.26 | 484,307 | -0.60(-1.12%) |
Aug 11, 2015 | 54.69 | 54.69 | 53.36 | 53.86 | 282,792 | -1.38(-2.49%) |
Aug 10, 2015 | 54.56 | 55.35 | 54.39 | 55.24 | 94,501 | +0.50(+0.91%) |
Aug 07, 2015 | 54.63 | 54.81 | 54.60 | 54.74 | 140,660 | -0.18(-0.32%) |
Aug 06, 2015 | 54.95 | 55.02 | 54.63 | 54.92 | 153,828 | -0.20(-0.37%) |
Aug 05, 2015 | 55.58 | 56.37 | 55.00 | 55.12 | 117,615 | +0.09(+0.16%) |
Aug 04, 2015 | 55.25 | 55.65 | 54.94 | 55.03 | 163,384 | -0.49(-0.88%) |
Aug 03, 2015 | 55.81 | 55.97 | 55.22 | 55.52 | 226,073 | -0.62(-1.10%) |
Jul 31, 2015 | 55.11 | 56.26 | 55.05 | 56.14 | 230,867 | +1.57(+2.88%) |
Jul 30, 2015 | 54.23 | 54.62 | 53.79 | 54.57 | 476,028 | +0.02(+0.03%) |
Jul 29, 2015 | 54.47 | 54.79 | 54.37 | 54.56 | 194,325 | +0.23(+0.43%) |
Jul 28, 2015 | 54.17 | 54.45 | 53.86 | 54.32 | 68,953 | +0.38(+0.70%) |
Jul 27, 2015 | 54.40 | 54.40 | 53.77 | 53.94 | 394,268 | -1.01(-1.83%) |
Jul 24, 2015 | 55.08 | 55.23 | 54.89 | 54.95 | 329,812 | -0.46(-0.83%) |
Jul 23, 2015 | 55.92 | 56.12 | 55.37 | 55.41 | 178,608 | -0.54(-0.96%) |
Jul 22, 2015 | 56.42 | 56.55 | 55.92 | 55.95 | 75,571 | -0.57(-1.01%) |
Jul 21, 2015 | 56.79 | 56.88 | 56.41 | 56.52 | 128,994 | -1.17(-2.02%) |
Jul 20, 2015 | 57.86 | 57.98 | 57.37 | 57.69 | 93,625 | -0.69(-1.19%) |
Jul 17, 2015 | 58.55 | 58.62 | 58.32 | 58.38 | 43,675 | -0.40(-0.69%) |
Jul 16, 2015 | 58.60 | 58.94 | 58.39 | 58.78 | 43,331 | +0.08(+0.14%) |
Jul 15, 2015 | 59.13 | 59.26 | 58.66 | 58.70 | 96,234 | -0.89(-1.49%) |
Jul 14, 2015 | 59.27 | 59.69 | 59.05 | 59.59 | 144,423 | +0.34(+0.57%) |
Jul 13, 2015 | 59.16 | 59.63 | 59.16 | 59.25 | 192,253 | +0.05(+0.08%) |
Jul 10, 2015 | 58.77 | 59.49 | 58.77 | 59.20 | 166,671 | +1.01(+1.74%) |
Jul 09, 2015 | 58.99 | 58.99 | 58.15 | 58.19 | 73,538 | -0.24(-0.41%) |
Jul 08, 2015 | 58.48 | 58.79 | 58.18 | 58.43 | 114,275 | -0.34(-0.58%) |
Jul 07, 2015 | 58.48 | 58.98 | 57.95 | 58.77 | 265,630 | +0.04(+0.07%) |
Jul 06, 2015 | 59.07 | 59.07 | 58.44 | 58.73 | 239,170 | -0.94(-1.58%) |
Jul 02, 2015 | 59.91 | 59.67 | 59.67 | 59.67 | 135,341 | -0.44(-0.74%) |