Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 48.89 | 49.46 | 48.31 | 48.71 | 235,996 | +0.21(+0.44%) |
Sep 29, 2015 | 49.05 | 49.33 | 48.35 | 48.50 | 164,821 | -0.40(-0.81%) |
Sep 28, 2015 | 49.34 | 49.67 | 48.41 | 48.89 | 130,173 | -0.75(-1.50%) |
Sep 25, 2015 | 49.39 | 50.23 | 49.02 | 49.64 | 215,603 | +0.65(+1.34%) |
Sep 24, 2015 | 48.68 | 49.00 | 48.25 | 48.98 | 188,350 | -0.18(-0.38%) |
Sep 23, 2015 | 49.64 | 49.65 | 48.66 | 49.17 | 172,297 | -0.29(-0.58%) |
Sep 22, 2015 | 48.93 | 50.22 | 48.86 | 49.45 | 220,028 | -0.13(-0.26%) |
Sep 21, 2015 | 49.64 | 49.97 | 48.97 | 49.58 | 187,544 | +0.41(+0.82%) |
Sep 18, 2015 | 49.43 | 49.82 | 48.87 | 49.18 | 346,417 | -1.10(-2.18%) |
Sep 17, 2015 | 51.02 | 51.52 | 50.16 | 50.28 | 205,098 | -0.88(-1.71%) |
Sep 16, 2015 | 49.78 | 51.33 | 49.48 | 51.15 | 250,472 | +1.32(+2.65%) |
Sep 15, 2015 | 48.59 | 50.03 | 48.49 | 49.83 | 177,537 | +1.50(+3.11%) |
Sep 14, 2015 | 48.77 | 48.77 | 48.27 | 48.33 | 103,372 | -0.39(-0.80%) |
Sep 11, 2015 | 48.47 | 49.07 | 48.13 | 48.72 | 88,621 | +0.02(+0.04%) |
Sep 10, 2015 | 49.19 | 49.44 | 48.52 | 48.70 | 130,724 | -0.57(-1.16%) |
Sep 09, 2015 | 50.50 | 50.63 | 49.24 | 49.27 | 155,396 | -0.72(-1.44%) |
Sep 08, 2015 | 49.58 | 50.50 | 49.30 | 49.99 | 172,632 | +1.25(+2.57%) |
Sep 04, 2015 | 48.99 | 48.74 | 48.74 | 48.74 | 289,108 | -0.98(-1.97%) |
Sep 03, 2015 | 49.37 | 50.07 | 49.06 | 49.71 | 183,179 | +0.54(+1.11%) |
Sep 02, 2015 | 48.81 | 49.33 | 48.18 | 49.17 | 205,133 | +1.05(+2.18%) |
Sep 01, 2015 | 49.48 | 50.09 | 48.00 | 48.12 | 220,200 | -2.46(-4.87%) |
Aug 31, 2015 | 50.00 | 50.85 | 49.66 | 50.58 | 278,059 | +0.22(+0.44%) |
Aug 28, 2015 | 50.08 | 50.90 | 49.88 | 50.36 | 220,602 | +0.11(+0.22%) |
Aug 27, 2015 | 50.04 | 50.57 | 49.21 | 50.25 | 190,905 | +0.78(+1.58%) |
Aug 26, 2015 | 47.71 | 49.63 | 47.24 | 49.46 | 306,763 | +2.54(+5.40%) |
Aug 25, 2015 | 50.03 | 50.30 | 46.85 | 46.93 | 297,899 | -2.22(-4.52%) |
Aug 24, 2015 | 49.45 | 50.73 | 47.79 | 49.15 | 296,464 | -1.57(-3.09%) |
Aug 21, 2015 | 50.13 | 51.28 | 49.74 | 50.72 | 280,471 | -0.23(-0.45%) |
Aug 20, 2015 | 51.41 | 51.49 | 50.78 | 50.95 | 112,945 | -0.89(-1.73%) |
Aug 19, 2015 | 52.21 | 52.51 | 51.49 | 51.84 | 142,629 | -0.74(-1.40%) |
Aug 18, 2015 | 52.74 | 52.93 | 52.20 | 52.58 | 113,702 | -0.36(-0.68%) |
Aug 17, 2015 | 52.73 | 53.09 | 52.01 | 52.94 | 163,271 | -0.02(-0.03%) |
Aug 14, 2015 | 52.36 | 53.24 | 52.36 | 52.96 | 110,221 | +0.47(+0.90%) |
Aug 13, 2015 | 51.98 | 53.10 | 51.94 | 52.49 | 222,624 | -0.02(-0.04%) |
Aug 12, 2015 | 51.58 | 52.52 | 50.82 | 52.51 | 215,149 | +0.86(+1.67%) |
Aug 11, 2015 | 51.82 | 52.55 | 51.45 | 51.64 | 213,024 | -0.70(-1.33%) |
Aug 10, 2015 | 51.00 | 52.34 | 50.95 | 52.34 | 218,788 | +1.43(+2.80%) |
Aug 07, 2015 | 50.34 | 50.93 | 50.34 | 50.92 | 188,387 | +0.28(+0.56%) |
Aug 06, 2015 | 50.46 | 50.68 | 49.87 | 50.63 | 204,841 | +0.27(+0.53%) |
Aug 05, 2015 | 50.51 | 51.16 | 49.94 | 50.36 | 188,876 | +0.32(+0.64%) |
Aug 04, 2015 | 50.11 | 50.70 | 49.70 | 50.04 | 138,632 | -0.28(-0.57%) |
Aug 03, 2015 | 51.04 | 51.14 | 50.05 | 50.33 | 184,402 | -0.66(-1.30%) |
Jul 31, 2015 | 51.44 | 51.96 | 50.46 | 50.99 | 239,657 | -0.28(-0.54%) |
Jul 30, 2015 | 48.73 | 51.96 | 48.11 | 51.27 | 539,804 | +4.58(+9.81%) |
Jul 29, 2015 | 45.32 | 47.14 | 45.06 | 46.69 | 264,634 | +1.19(+2.61%) |
Jul 28, 2015 | 44.66 | 45.59 | 44.23 | 45.50 | 258,984 | +1.06(+2.38%) |
Jul 27, 2015 | 44.50 | 44.90 | 44.21 | 44.44 | 110,308 | -0.37(-0.82%) |
Jul 24, 2015 | 45.43 | 45.46 | 44.64 | 44.81 | 134,610 | -0.73(-1.60%) |
Jul 23, 2015 | 46.00 | 46.60 | 45.50 | 45.54 | 207,414 | -0.46(-1.00%) |
Jul 22, 2015 | 45.88 | 46.10 | 45.74 | 46.00 | 139,646 | +0.01(+0.02%) |
Jul 21, 2015 | 46.20 | 46.35 | 45.87 | 45.99 | 163,109 | -0.23(-0.50%) |
Jul 20, 2015 | 46.23 | 46.36 | 46.06 | 46.22 | 178,704 | +0.14(+0.30%) |
Jul 17, 2015 | 46.38 | 46.48 | 45.96 | 46.08 | 107,248 | -0.40(-0.85%) |
Jul 16, 2015 | 46.80 | 47.01 | 46.25 | 46.48 | 111,589 | +0.23(+0.50%) |
Jul 15, 2015 | 47.01 | 47.05 | 46.21 | 46.25 | 136,206 | -0.82(-1.74%) |
Jul 14, 2015 | 46.49 | 47.23 | 46.33 | 47.06 | 177,172 | +0.56(+1.21%) |
Jul 13, 2015 | 46.55 | 46.66 | 46.33 | 46.50 | 150,236 | +0.29(+0.64%) |
Jul 10, 2015 | 46.92 | 47.16 | 46.13 | 46.21 | 146,219 | -0.19(-0.42%) |
Jul 09, 2015 | 46.95 | 47.14 | 46.37 | 46.40 | 143,140 | +0.18(+0.40%) |
Jul 08, 2015 | 46.84 | 47.21 | 45.97 | 46.22 | 162,308 | -0.96(-2.03%) |
Jul 07, 2015 | 46.60 | 47.28 | 45.93 | 47.17 | 248,628 | +0.67(+1.44%) |
Jul 06, 2015 | 46.35 | 47.09 | 46.09 | 46.50 | 167,473 | -0.31(-0.67%) |
Jul 02, 2015 | 47.53 | 46.82 | 46.82 | 46.82 | 126,386 | -0.52(-1.11%) |