Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 53.83 | 54.04 | 53.29 | 53.37 | 548,343 | -1.22(-2.24%) |
Sep 29, 2015 | 54.21 | 55.00 | 53.64 | 54.59 | 637,581 | +0.26(+0.47%) |
Sep 28, 2015 | 53.07 | 54.48 | 53.06 | 54.34 | 664,795 | +1.52(+2.87%) |
Sep 25, 2015 | 51.78 | 53.12 | 51.77 | 52.82 | 578,057 | +0.45(+0.86%) |
Sep 24, 2015 | 52.73 | 53.14 | 52.20 | 52.37 | 728,087 | +0.15(+0.28%) |
Sep 23, 2015 | 52.08 | 52.45 | 51.97 | 52.23 | 399,574 | +0.00(+0.00%) |
Sep 22, 2015 | 52.25 | 52.69 | 52.09 | 52.23 | 454,188 | +0.75(+1.46%) |
Sep 21, 2015 | 51.33 | 51.93 | 51.06 | 51.47 | 651,558 | -0.17(-0.34%) |
Sep 18, 2015 | 51.70 | 51.72 | 51.04 | 51.65 | 589,767 | +0.74(+1.46%) |
Sep 17, 2015 | 50.99 | 51.12 | 50.16 | 50.90 | 597,976 | -0.06(-0.11%) |
Sep 16, 2015 | 51.22 | 51.38 | 50.89 | 50.96 | 254,599 | -0.28(-0.54%) |
Sep 15, 2015 | 51.72 | 51.89 | 51.06 | 51.23 | 553,166 | -0.62(-1.20%) |
Sep 14, 2015 | 51.51 | 52.03 | 51.48 | 51.86 | 235,923 | +0.14(+0.27%) |
Sep 11, 2015 | 52.23 | 52.35 | 51.71 | 51.72 | 517,630 | -0.28(-0.55%) |
Sep 10, 2015 | 52.63 | 52.63 | 51.63 | 52.01 | 459,839 | -0.53(-1.01%) |
Sep 09, 2015 | 51.32 | 52.67 | 51.32 | 52.54 | 681,036 | +0.61(+1.17%) |
Sep 08, 2015 | 52.43 | 52.66 | 51.89 | 51.93 | 1,277,425 | -1.59(-2.97%) |
Sep 04, 2015 | 53.58 | 53.52 | 53.52 | 53.52 | 799,275 | +0.69(+1.30%) |
Sep 03, 2015 | 52.37 | 52.99 | 52.04 | 52.83 | 787,453 | +0.23(+0.44%) |
Sep 02, 2015 | 53.18 | 53.75 | 52.59 | 52.60 | 608,565 | -1.44(-2.67%) |
Sep 01, 2015 | 53.78 | 54.32 | 52.99 | 54.04 | 759,083 | +1.59(+3.03%) |
Aug 31, 2015 | 52.13 | 52.57 | 51.84 | 52.46 | 355,168 | +0.62(+1.20%) |
Aug 28, 2015 | 52.09 | 52.20 | 51.68 | 51.83 | 514,143 | +0.00(+0.00%) |
Aug 27, 2015 | 52.34 | 53.02 | 51.78 | 51.83 | 849,361 | -1.34(-2.52%) |
Aug 26, 2015 | 54.33 | 55.51 | 53.06 | 53.17 | 1,316,848 | -2.85(-5.08%) |
Aug 25, 2015 | 53.74 | 56.02 | 53.37 | 56.02 | 1,156,506 | +0.28(+0.51%) |
Aug 24, 2015 | 58.08 | 59.19 | 53.66 | 55.73 | 1,916,741 | +2.08(+3.87%) |
Aug 21, 2015 | 52.22 | 53.66 | 51.75 | 53.66 | 1,206,685 | +2.22(+4.32%) |
Aug 20, 2015 | 50.55 | 51.45 | 50.40 | 51.44 | 1,473,955 | +1.38(+2.75%) |
Aug 19, 2015 | 49.88 | 50.35 | 49.65 | 50.06 | 1,203,061 | +0.33(+0.66%) |
Aug 18, 2015 | 49.59 | 49.79 | 49.53 | 49.73 | 104,955 | +0.23(+0.46%) |
Aug 17, 2015 | 50.08 | 50.13 | 49.49 | 49.50 | 298,463 | -0.42(-0.85%) |
Aug 14, 2015 | 50.08 | 50.21 | 49.84 | 49.92 | 278,745 | -0.10(-0.20%) |
Aug 13, 2015 | 49.83 | 50.09 | 49.62 | 50.02 | 425,269 | +0.09(+0.18%) |
Aug 12, 2015 | 50.46 | 50.94 | 49.82 | 49.93 | 1,402,640 | -0.17(-0.33%) |
Aug 11, 2015 | 49.74 | 50.35 | 49.53 | 50.09 | 463,535 | +0.62(+1.26%) |
Aug 10, 2015 | 49.69 | 49.69 | 49.34 | 49.47 | 308,715 | -0.55(-1.10%) |
Aug 07, 2015 | 50.09 | 50.44 | 49.92 | 50.02 | 267,944 | +0.07(+0.15%) |
Aug 06, 2015 | 49.15 | 50.19 | 49.09 | 49.95 | 401,395 | +0.75(+1.53%) |
Aug 05, 2015 | 49.27 | 49.34 | 48.86 | 49.20 | 364,777 | -0.39(-0.78%) |
Aug 04, 2015 | 49.52 | 49.76 | 49.42 | 49.58 | 176,165 | +0.13(+0.26%) |
Aug 03, 2015 | 49.32 | 49.78 | 49.18 | 49.45 | 218,504 | +0.13(+0.26%) |
Jul 31, 2015 | 49.13 | 49.42 | 49.09 | 49.32 | 273,942 | +0.06(+0.13%) |
Jul 30, 2015 | 49.60 | 49.90 | 49.19 | 49.26 | 196,487 | -0.20(-0.41%) |
Jul 29, 2015 | 49.56 | 49.73 | 49.41 | 49.46 | 231,162 | -0.24(-0.48%) |
Jul 28, 2015 | 49.92 | 50.30 | 49.59 | 49.70 | 205,174 | -0.41(-0.82%) |
Jul 27, 2015 | 50.02 | 50.22 | 49.79 | 50.11 | 1,249,017 | +0.40(+0.81%) |
Jul 24, 2015 | 49.00 | 49.78 | 49.00 | 49.71 | 352,817 | +0.48(+0.97%) |
Jul 23, 2015 | 48.98 | 49.36 | 48.85 | 49.23 | 172,962 | +0.19(+0.39%) |
Jul 22, 2015 | 49.26 | 49.26 | 48.82 | 49.04 | 418,294 | +0.52(+1.08%) |
Jul 21, 2015 | 48.45 | 48.64 | 48.41 | 48.52 | 189,479 | +0.06(+0.11%) |
Jul 20, 2015 | 48.57 | 48.68 | 48.31 | 48.46 | 470,148 | -0.21(-0.43%) |
Jul 17, 2015 | 49.00 | 49.04 | 48.66 | 48.67 | 384,435 | -0.69(-1.40%) |
Jul 16, 2015 | 49.65 | 49.76 | 49.36 | 49.36 | 365,141 | -0.72(-1.43%) |
Jul 15, 2015 | 50.03 | 50.22 | 49.90 | 50.08 | 279,522 | -0.06(-0.13%) |
Jul 14, 2015 | 50.38 | 50.42 | 50.00 | 50.14 | 342,458 | -0.36(-0.71%) |
Jul 13, 2015 | 50.91 | 50.92 | 50.43 | 50.50 | 507,933 | -0.86(-1.68%) |
Jul 10, 2015 | 51.46 | 51.67 | 51.20 | 51.36 | 379,671 | -0.81(-1.55%) |
Jul 09, 2015 | 51.43 | 52.17 | 51.43 | 52.17 | 482,042 | -0.01(-0.02%) |
Jul 08, 2015 | 51.65 | 52.25 | 51.57 | 52.18 | 758,490 | +0.89(+1.74%) |
Jul 07, 2015 | 51.34 | 52.27 | 51.22 | 51.29 | 271,272 | -0.09(-0.18%) |
Jul 06, 2015 | 51.59 | 51.71 | 51.11 | 51.38 | 286,436 | +0.12(+0.23%) |
Jul 02, 2015 | 51.17 | 51.26 | 51.26 | 51.26 | 129,365 | -0.02(-0.04%) |