Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 46.51 | 47.38 | 46.03 | 46.44 | 1,056,005 | +0.15(+0.32%) |
Sep 29, 2015 | 46.25 | 46.55 | 45.92 | 46.29 | 917,522 | +0.17(+0.37%) |
Sep 28, 2015 | 46.92 | 46.92 | 45.91 | 46.12 | 1,147,423 | -0.94(-1.99%) |
Sep 25, 2015 | 47.79 | 47.80 | 46.96 | 47.05 | 681,882 | -0.51(-1.07%) |
Sep 24, 2015 | 47.26 | 47.61 | 46.85 | 47.56 | 1,060,529 | -0.05(-0.11%) |
Sep 23, 2015 | 48.09 | 48.11 | 47.44 | 47.62 | 1,144,912 | -0.30(-0.64%) |
Sep 22, 2015 | 48.04 | 48.18 | 47.62 | 47.92 | 1,720,310 | +1.02(+2.18%) |
Sep 21, 2015 | 46.87 | 47.06 | 46.61 | 46.90 | 973,373 | +1.35(+2.96%) |
Sep 18, 2015 | 45.84 | 46.16 | 45.47 | 45.55 | 926,644 | -0.72(-1.55%) |
Sep 17, 2015 | 46.01 | 47.12 | 45.94 | 46.27 | 1,023,294 | -1.08(-2.28%) |
Sep 16, 2015 | 46.91 | 47.43 | 46.85 | 47.34 | 1,231,173 | +1.72(+3.76%) |
Sep 15, 2015 | 45.52 | 45.77 | 45.20 | 45.63 | 1,180,205 | -0.04(-0.09%) |
Sep 14, 2015 | 45.96 | 46.08 | 45.51 | 45.66 | 1,112,241 | -0.96(-2.06%) |
Sep 11, 2015 | 46.05 | 46.66 | 46.04 | 46.62 | 668,904 | +0.34(+0.73%) |
Sep 10, 2015 | 46.24 | 46.63 | 45.97 | 46.29 | 834,822 | -0.26(-0.55%) |
Sep 09, 2015 | 47.23 | 47.35 | 46.45 | 46.55 | 1,339,392 | +0.15(+0.32%) |
Sep 08, 2015 | 46.22 | 46.71 | 46.12 | 46.40 | 2,085,571 | +1.98(+4.46%) |
Sep 04, 2015 | 45.00 | 44.42 | 44.42 | 44.42 | 1,343,556 | -1.46(-3.18%) |
Sep 03, 2015 | 45.75 | 46.35 | 45.67 | 45.88 | 1,021,256 | +0.43(+0.94%) |
Sep 02, 2015 | 45.64 | 45.66 | 44.98 | 45.45 | 1,313,155 | +0.21(+0.47%) |
Sep 01, 2015 | 45.30 | 45.56 | 44.98 | 45.23 | 1,287,868 | -0.68(-1.47%) |
Aug 31, 2015 | 45.98 | 46.18 | 45.42 | 45.91 | 1,090,575 | +0.06(+0.13%) |
Aug 28, 2015 | 45.77 | 45.99 | 45.66 | 45.85 | 791,875 | -1.23(-2.61%) |
Aug 27, 2015 | 46.67 | 47.10 | 46.08 | 47.07 | 1,258,292 | +1.78(+3.93%) |
Aug 26, 2015 | 45.16 | 45.36 | 43.99 | 45.29 | 1,541,668 | +0.15(+0.34%) |
Aug 25, 2015 | 47.28 | 47.28 | 45.11 | 45.14 | 1,131,827 | +0.72(+1.62%) |
Aug 24, 2015 | 43.98 | 46.07 | 42.22 | 44.42 | 2,089,711 | -3.83(-7.94%) |
Aug 21, 2015 | 49.45 | 49.76 | 48.22 | 48.25 | 1,533,429 | +0.11(+0.22%) |
Aug 20, 2015 | 48.06 | 48.65 | 47.99 | 48.14 | 1,049,124 | -0.18(-0.38%) |
Aug 19, 2015 | 48.59 | 48.59 | 47.85 | 48.33 | 1,164,524 | -1.18(-2.39%) |
Aug 18, 2015 | 49.48 | 49.70 | 49.36 | 49.51 | 629,528 | -0.48(-0.97%) |
Aug 17, 2015 | 49.52 | 50.01 | 49.48 | 49.99 | 625,650 | +0.90(+1.83%) |
Aug 14, 2015 | 49.08 | 49.22 | 48.93 | 49.09 | 484,836 | +0.19(+0.39%) |
Aug 13, 2015 | 49.09 | 49.26 | 48.90 | 48.90 | 523,496 | -0.63(-1.27%) |
Aug 12, 2015 | 49.45 | 49.56 | 48.98 | 49.53 | 687,534 | -0.87(-1.74%) |
Aug 11, 2015 | 50.40 | 50.55 | 50.10 | 50.41 | 574,927 | -0.27(-0.53%) |
Aug 10, 2015 | 50.38 | 50.77 | 50.34 | 50.67 | 750,502 | +0.81(+1.63%) |
Aug 07, 2015 | 49.75 | 49.88 | 49.55 | 49.86 | 577,336 | +0.65(+1.33%) |
Aug 06, 2015 | 49.60 | 49.74 | 49.07 | 49.21 | 543,482 | -0.52(-1.05%) |
Aug 05, 2015 | 49.88 | 50.03 | 49.61 | 49.73 | 576,755 | +0.86(+1.76%) |
Aug 04, 2015 | 49.14 | 49.22 | 48.67 | 48.87 | 882,222 | -0.11(-0.22%) |
Aug 03, 2015 | 49.18 | 49.22 | 48.69 | 48.98 | 592,885 | -0.91(-1.82%) |
Jul 31, 2015 | 50.11 | 50.48 | 49.76 | 49.88 | 955,992 | +0.74(+1.50%) |
Jul 30, 2015 | 49.23 | 49.37 | 49.05 | 49.15 | 527,135 | +0.22(+0.45%) |
Jul 29, 2015 | 48.84 | 49.35 | 48.82 | 48.92 | 793,041 | +0.47(+0.97%) |
Jul 28, 2015 | 48.26 | 48.50 | 48.03 | 48.46 | 988,891 | +0.86(+1.81%) |
Jul 27, 2015 | 47.69 | 47.92 | 47.31 | 47.60 | 842,921 | -1.33(-2.71%) |
Jul 24, 2015 | 49.55 | 49.58 | 48.74 | 48.92 | 625,354 | -0.48(-0.98%) |
Jul 23, 2015 | 49.78 | 49.88 | 49.32 | 49.41 | 479,617 | -0.21(-0.43%) |
Jul 22, 2015 | 49.86 | 49.86 | 49.45 | 49.62 | 606,170 | -0.64(-1.27%) |
Jul 21, 2015 | 50.32 | 50.57 | 50.16 | 50.26 | 932,362 | +1.61(+3.31%) |
Jul 20, 2015 | 48.56 | 48.86 | 48.24 | 48.65 | 751,800 | +0.38(+0.78%) |
Jul 17, 2015 | 48.27 | 48.30 | 47.98 | 48.27 | 740,373 | +0.09(+0.19%) |
Jul 16, 2015 | 48.20 | 48.26 | 47.96 | 48.18 | 624,756 | +0.38(+0.80%) |
Jul 15, 2015 | 48.06 | 48.27 | 47.77 | 47.80 | 1,285,081 | +0.31(+0.65%) |
Jul 14, 2015 | 47.34 | 47.64 | 47.34 | 47.49 | 1,051,904 | +0.32(+0.68%) |
Jul 13, 2015 | 47.64 | 47.08 | 47.12 | 47.17 | 1,376,387 | +0.08(+0.18%) |
Jul 10, 2015 | 47.25 | 47.30 | 46.62 | 47.08 | 1,630,731 | +2.06(+4.59%) |
Jul 09, 2015 | 45.40 | 45.72 | 44.98 | 45.02 | 1,318,115 | +0.72(+1.63%) |
Jul 08, 2015 | 44.57 | 45.27 | 44.16 | 44.30 | 2,235,463 | -2.52(-5.38%) |
Jul 07, 2015 | 47.29 | 47.31 | 45.88 | 46.81 | 2,141,088 | -1.27(-2.65%) |
Jul 06, 2015 | 48.11 | 48.32 | 47.77 | 48.09 | 1,179,434 | -1.54(-3.11%) |
Jul 02, 2015 | 49.60 | 49.63 | 49.63 | 49.63 | 745,597 | +0.59(+1.20%) |