Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 44.52 | 44.73 | 44.22 | 44.66 | 105,098 | +0.59(+1.33%) |
Sep 29, 2015 | 44.07 | 44.32 | 43.86 | 44.08 | 249,017 | +0.13(+0.31%) |
Sep 28, 2015 | 44.65 | 44.65 | 43.91 | 43.94 | 125,378 | -0.97(-2.16%) |
Sep 25, 2015 | 45.17 | 45.31 | 44.70 | 44.91 | 76,579 | +0.04(+0.09%) |
Sep 24, 2015 | 44.56 | 44.89 | 44.33 | 44.87 | 120,864 | +0.01(+0.02%) |
Sep 23, 2015 | 44.98 | 45.09 | 44.70 | 44.87 | 65,858 | -0.11(-0.24%) |
Sep 22, 2015 | 45.05 | 45.05 | 44.72 | 44.97 | 135,781 | -0.52(-1.13%) |
Sep 21, 2015 | 45.42 | 45.76 | 45.34 | 45.49 | 126,744 | +0.25(+0.55%) |
Sep 18, 2015 | 45.38 | 45.75 | 45.18 | 45.24 | 152,118 | -0.69(-1.50%) |
Sep 17, 2015 | 45.95 | 46.54 | 45.82 | 45.93 | 246,207 | -0.04(-0.08%) |
Sep 16, 2015 | 45.62 | 46.01 | 45.59 | 45.97 | 105,584 | +0.43(+0.94%) |
Sep 15, 2015 | 45.17 | 45.63 | 45.08 | 45.54 | 92,324 | +0.47(+1.04%) |
Sep 14, 2015 | 45.36 | 45.36 | 44.93 | 45.07 | 617,745 | -0.27(-0.59%) |
Sep 11, 2015 | 45.03 | 45.35 | 44.90 | 45.34 | 97,203 | +0.24(+0.53%) |
Sep 10, 2015 | 44.96 | 45.41 | 44.89 | 45.10 | 68,429 | +0.03(+0.06%) |
Sep 09, 2015 | 46.03 | 46.04 | 44.99 | 45.07 | 71,931 | -0.62(-1.36%) |
Sep 08, 2015 | 45.29 | 45.70 | 45.13 | 45.69 | 154,647 | +1.08(+2.42%) |
Sep 04, 2015 | 44.80 | 44.61 | 44.61 | 44.61 | 121,619 | -0.74(-1.62%) |
Sep 03, 2015 | 45.33 | 45.71 | 45.19 | 45.35 | 204,773 | +0.10(+0.21%) |
Sep 02, 2015 | 45.10 | 45.25 | 44.70 | 45.25 | 161,269 | +0.68(+1.52%) |
Sep 01, 2015 | 44.99 | 45.08 | 44.33 | 44.57 | 207,468 | -1.19(-2.61%) |
Aug 31, 2015 | 45.88 | 46.01 | 45.68 | 45.77 | 479,116 | -0.32(-0.68%) |
Aug 28, 2015 | 45.89 | 46.10 | 45.81 | 46.08 | 397,763 | +0.02(+0.04%) |
Aug 27, 2015 | 45.64 | 46.16 | 45.25 | 46.06 | 391,090 | +0.90(+1.99%) |
Aug 26, 2015 | 44.72 | 45.20 | 44.03 | 45.16 | 278,962 | +1.31(+2.98%) |
Aug 25, 2015 | 45.54 | 45.97 | 43.85 | 43.85 | 316,639 | -0.76(-1.71%) |
Aug 24, 2015 | 45.30 | 45.73 | 37.83 | 44.62 | 686,906 | -1.60(-3.45%) |
Aug 21, 2015 | 47.08 | 47.25 | 46.21 | 46.21 | 401,904 | -1.20(-2.54%) |
Aug 20, 2015 | 47.90 | 47.94 | 47.42 | 47.42 | 234,371 | -0.76(-1.59%) |
Aug 19, 2015 | 48.44 | 48.45 | 47.95 | 48.18 | 124,660 | -0.32(-0.67%) |
Aug 18, 2015 | 48.53 | 48.66 | 48.44 | 48.51 | 626,444 | -0.13(-0.28%) |
Aug 17, 2015 | 48.28 | 48.65 | 48.11 | 48.64 | 107,325 | +0.18(+0.37%) |
Aug 14, 2015 | 48.15 | 48.46 | 48.01 | 48.46 | 98,373 | +0.28(+0.58%) |
Aug 13, 2015 | 48.14 | 48.31 | 47.99 | 48.18 | 80,304 | +0.08(+0.16%) |
Aug 12, 2015 | 47.85 | 48.14 | 47.45 | 48.11 | 67,126 | -0.04(-0.08%) |
Aug 11, 2015 | 48.24 | 48.24 | 47.95 | 48.14 | 134,539 | -0.34(-0.71%) |
Aug 10, 2015 | 48.21 | 48.49 | 48.21 | 48.49 | 298,743 | +0.59(+1.24%) |
Aug 07, 2015 | 48.13 | 48.13 | 47.75 | 47.90 | 159,936 | -0.15(-0.32%) |
Aug 06, 2015 | 48.44 | 48.44 | 47.98 | 48.05 | 64,242 | -0.37(-0.77%) |
Aug 05, 2015 | 48.26 | 48.52 | 48.26 | 48.42 | 154,580 | +0.32(+0.66%) |
Aug 04, 2015 | 48.08 | 48.29 | 48.01 | 48.11 | 87,170 | +0.03(+0.06%) |
Aug 03, 2015 | 48.12 | 48.13 | 47.87 | 48.08 | 180,860 | -0.09(-0.18%) |
Jul 31, 2015 | 48.27 | 48.30 | 48.09 | 48.16 | 66,705 | +0.00(+0.00%) |
Jul 30, 2015 | 48.13 | 48.24 | 47.99 | 48.16 | 60,317 | -0.12(-0.26%) |
Jul 29, 2015 | 47.97 | 48.30 | 47.84 | 48.29 | 98,612 | +0.45(+0.94%) |
Jul 28, 2015 | 47.31 | 47.86 | 47.25 | 47.84 | 277,480 | +0.67(+1.42%) |
Jul 27, 2015 | 47.18 | 47.22 | 47.01 | 47.17 | 153,424 | -0.15(-0.32%) |
Jul 24, 2015 | 47.76 | 47.76 | 47.29 | 47.32 | 72,445 | -0.37(-0.78%) |
Jul 23, 2015 | 47.89 | 47.97 | 47.65 | 47.70 | 257,749 | -0.26(-0.54%) |
Jul 22, 2015 | 47.78 | 48.03 | 47.78 | 47.95 | 73,541 | +0.11(+0.22%) |
Jul 21, 2015 | 48.13 | 48.14 | 47.75 | 47.85 | 108,618 | -0.28(-0.58%) |
Jul 20, 2015 | 48.25 | 48.25 | 48.00 | 48.13 | 113,755 | +0.07(+0.14%) |
Jul 17, 2015 | 48.33 | 48.33 | 47.98 | 48.06 | 64,912 | -0.17(-0.36%) |
Jul 16, 2015 | 48.30 | 48.34 | 48.17 | 48.23 | 111,547 | +0.13(+0.28%) |
Jul 15, 2015 | 48.36 | 48.36 | 48.05 | 48.10 | 87,827 | -0.22(-0.45%) |
Jul 14, 2015 | 48.32 | 48.35 | 48.16 | 48.32 | 61,519 | +0.10(+0.20%) |
Jul 13, 2015 | 48.16 | 48.22 | 48.04 | 48.22 | 222,802 | +0.44(+0.92%) |
Jul 10, 2015 | 47.87 | 47.87 | 47.60 | 47.78 | 148,028 | +0.51(+1.07%) |
Jul 09, 2015 | 47.86 | 47.86 | 47.28 | 47.28 | 72,916 | +0.06(+0.12%) |
Jul 08, 2015 | 47.71 | 47.71 | 47.22 | 47.22 | 118,744 | -0.71(-1.48%) |
Jul 07, 2015 | 47.54 | 47.94 | 47.13 | 47.92 | 121,676 | +0.49(+1.03%) |
Jul 06, 2015 | 47.34 | 47.68 | 47.27 | 47.44 | 87,421 | -0.22(-0.46%) |
Jul 02, 2015 | 47.84 | 47.66 | 47.66 | 47.66 | 86,033 | -0.06(-0.12%) |