Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.56 | 45.92 | 45.39 | 45.84 | 881,906 | +0.79(+1.75%) |
Sep 29, 2015 | 45.11 | 45.33 | 44.79 | 45.05 | 450,758 | +0.03(+0.07%) |
Sep 28, 2015 | 45.84 | 45.98 | 44.96 | 45.01 | 1,176,127 | -1.07(-2.32%) |
Sep 25, 2015 | 46.51 | 46.57 | 45.91 | 46.08 | 740,353 | +0.03(+0.07%) |
Sep 24, 2015 | 45.89 | 46.12 | 45.52 | 46.05 | 356,452 | -0.14(-0.30%) |
Sep 23, 2015 | 46.39 | 46.51 | 46.06 | 46.19 | 843,808 | -0.21(-0.44%) |
Sep 22, 2015 | 46.51 | 46.53 | 46.08 | 46.40 | 662,254 | -0.82(-1.73%) |
Sep 21, 2015 | 47.31 | 47.51 | 47.00 | 47.21 | 821,456 | +0.06(+0.12%) |
Sep 18, 2015 | 47.39 | 47.63 | 47.05 | 47.16 | 821,997 | -0.93(-1.94%) |
Sep 17, 2015 | 47.96 | 48.72 | 47.90 | 48.09 | 493,948 | +0.00(+0.00%) |
Sep 16, 2015 | 47.76 | 48.11 | 47.68 | 48.09 | 176,157 | +0.60(+1.27%) |
Sep 15, 2015 | 47.07 | 47.54 | 46.96 | 47.49 | 216,709 | +0.49(+1.04%) |
Sep 14, 2015 | 47.17 | 47.17 | 46.84 | 47.00 | 317,693 | -0.23(-0.49%) |
Sep 11, 2015 | 46.93 | 47.25 | 46.79 | 47.23 | 339,599 | +0.10(+0.21%) |
Sep 10, 2015 | 46.79 | 47.35 | 46.74 | 47.13 | 2,314,458 | +0.30(+0.63%) |
Sep 09, 2015 | 47.74 | 47.82 | 46.77 | 46.84 | 534,502 | -0.45(-0.94%) |
Sep 08, 2015 | 46.96 | 47.30 | 46.84 | 47.28 | 261,359 | +1.24(+2.69%) |
Sep 04, 2015 | 46.22 | 46.04 | 46.04 | 46.04 | 445,935 | -0.91(-1.93%) |
Sep 03, 2015 | 47.04 | 47.44 | 46.84 | 46.95 | 506,388 | +0.07(+0.14%) |
Sep 02, 2015 | 46.56 | 46.88 | 46.29 | 46.88 | 369,819 | +0.77(+1.68%) |
Sep 01, 2015 | 47.13 | 47.13 | 45.93 | 46.11 | 1,376,692 | -1.49(-3.14%) |
Aug 31, 2015 | 47.77 | 47.86 | 47.42 | 47.60 | 1,232,973 | -0.31(-0.64%) |
Aug 28, 2015 | 47.69 | 47.96 | 47.64 | 47.91 | 1,542,898 | +0.00(+0.00%) |
Aug 27, 2015 | 47.34 | 47.99 | 47.21 | 47.91 | 1,421,736 | +1.03(+2.20%) |
Aug 26, 2015 | 45.99 | 46.90 | 45.63 | 46.88 | 4,484,343 | +1.34(+2.93%) |
Aug 25, 2015 | 48.06 | 48.24 | 45.54 | 45.54 | 6,202,122 | +0.00(+0.00%) |
Aug 24, 2015 | 45.10 | 46.79 | 43.78 | 45.54 | 3,099,933 | -1.87(-3.95%) |
Aug 21, 2015 | 48.46 | 48.55 | 47.41 | 47.41 | 1,528,169 | -1.34(-2.76%) |
Aug 20, 2015 | 49.47 | 49.47 | 48.74 | 48.76 | 774,479 | -1.09(-2.18%) |
Aug 19, 2015 | 50.02 | 50.15 | 49.56 | 49.84 | 257,381 | -0.45(-0.89%) |
Aug 18, 2015 | 50.39 | 50.44 | 50.23 | 50.29 | 231,893 | -0.26(-0.51%) |
Aug 17, 2015 | 50.25 | 50.56 | 50.06 | 50.55 | 299,396 | +0.07(+0.15%) |
Aug 14, 2015 | 50.28 | 50.48 | 50.16 | 50.47 | 227,114 | +0.15(+0.29%) |
Aug 13, 2015 | 50.41 | 50.50 | 50.17 | 50.32 | 238,477 | -0.07(-0.13%) |
Aug 12, 2015 | 50.07 | 50.41 | 49.68 | 50.39 | 299,756 | -0.12(-0.24%) |
Aug 11, 2015 | 50.65 | 50.68 | 50.32 | 50.51 | 307,427 | -0.65(-1.27%) |
Aug 10, 2015 | 50.71 | 51.21 | 50.71 | 51.16 | 179,232 | +0.63(+1.26%) |
Aug 07, 2015 | 50.50 | 50.53 | 50.30 | 50.53 | 621,142 | -0.05(-0.10%) |
Aug 06, 2015 | 50.88 | 50.92 | 50.37 | 50.58 | 500,617 | -0.32(-0.63%) |
Aug 05, 2015 | 51.10 | 51.16 | 50.86 | 50.90 | 181,244 | +0.12(+0.24%) |
Aug 04, 2015 | 50.81 | 50.93 | 50.64 | 50.78 | 236,320 | +0.01(+0.02%) |
Aug 03, 2015 | 51.00 | 51.00 | 50.57 | 50.77 | 235,531 | -0.21(-0.42%) |
Jul 31, 2015 | 51.08 | 51.18 | 50.91 | 50.98 | 623,837 | +0.05(+0.10%) |
Jul 30, 2015 | 50.81 | 50.95 | 50.59 | 50.93 | 238,729 | +0.06(+0.11%) |
Jul 29, 2015 | 50.60 | 50.98 | 50.56 | 50.88 | 426,318 | +0.32(+0.64%) |
Jul 28, 2015 | 50.12 | 50.58 | 50.00 | 50.55 | 656,484 | +0.55(+1.10%) |
Jul 27, 2015 | 50.27 | 50.28 | 49.91 | 50.00 | 512,678 | -0.41(-0.82%) |
Jul 24, 2015 | 51.02 | 51.02 | 50.31 | 50.41 | 688,488 | -0.61(-1.20%) |
Jul 23, 2015 | 51.35 | 51.38 | 50.95 | 51.02 | 386,873 | -0.22(-0.43%) |
Jul 22, 2015 | 51.22 | 51.30 | 51.12 | 51.25 | 553,901 | -0.25(-0.48%) |
Jul 21, 2015 | 51.62 | 51.68 | 51.41 | 51.49 | 818,651 | -0.15(-0.29%) |
Jul 20, 2015 | 51.73 | 51.79 | 51.53 | 51.64 | 251,901 | -0.02(-0.03%) |
Jul 17, 2015 | 51.79 | 51.79 | 51.57 | 51.66 | 271,854 | -0.08(-0.16%) |
Jul 16, 2015 | 51.63 | 51.77 | 51.58 | 51.74 | 468,423 | +0.41(+0.80%) |
Jul 15, 2015 | 51.46 | 51.49 | 51.19 | 51.33 | 1,334,853 | -0.15(-0.29%) |
Jul 14, 2015 | 51.23 | 51.52 | 51.20 | 51.48 | 739,940 | +0.31(+0.60%) |
Jul 13, 2015 | 51.12 | 51.21 | 51.08 | 51.17 | 524,605 | +0.35(+0.70%) |
Jul 10, 2015 | 50.30 | 50.89 | 50.30 | 50.82 | 2,662,311 | +1.02(+2.05%) |
Jul 09, 2015 | 49.89 | 50.30 | 49.77 | 49.80 | 826,107 | +0.39(+0.78%) |
Jul 08, 2015 | 49.97 | 50.02 | 49.36 | 49.41 | 546,595 | -1.06(-2.11%) |
Jul 07, 2015 | 50.22 | 50.50 | 49.52 | 50.47 | 628,982 | +0.01(+0.02%) |
Jul 06, 2015 | 50.37 | 50.74 | 50.26 | 50.46 | 543,820 | -0.54(-1.07%) |
Jul 02, 2015 | 51.16 | 51.01 | 51.01 | 51.01 | 340,666 | +0.01(+0.02%) |