Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 46.65 | 46.98 | 46.64 | 46.71 | 6,639 | +0.06(+0.13%) |
Sep 29, 2015 | 47.00 | 47.00 | 46.58 | 46.65 | 3,376 | -0.35(-0.74%) |
Sep 28, 2015 | 47.21 | 47.41 | 46.76 | 47.00 | 10,035 | -0.47(-0.98%) |
Sep 25, 2015 | 47.50 | 47.64 | 47.27 | 47.47 | 7,032 | -0.14(-0.30%) |
Sep 24, 2015 | 47.93 | 47.93 | 47.49 | 47.61 | 3,714 | -0.12(-0.25%) |
Sep 23, 2015 | 47.83 | 48.07 | 47.60 | 47.73 | 5,254 | -0.09(-0.19%) |
Sep 22, 2015 | 48.08 | 48.08 | 47.70 | 47.82 | 5,145 | -0.45(-0.93%) |
Sep 21, 2015 | 48.12 | 48.29 | 47.94 | 48.27 | 16,028 | +0.03(+0.06%) |
Sep 18, 2015 | 48.59 | 48.59 | 48.00 | 48.24 | 19,355 | -0.07(-0.14%) |
Sep 17, 2015 | 48.30 | 48.58 | 47.94 | 48.31 | 10,726 | -0.11(-0.23%) |
Sep 16, 2015 | 48.37 | 48.60 | 48.21 | 48.42 | 13,051 | +0.12(+0.25%) |
Sep 15, 2015 | 48.60 | 48.60 | 48.26 | 48.30 | 35,750 | -0.12(-0.25%) |
Sep 14, 2015 | 47.87 | 48.55 | 47.87 | 48.42 | 17,920 | -0.31(-0.64%) |
Sep 11, 2015 | 48.36 | 48.73 | 48.22 | 48.73 | 22,863 | +0.23(+0.47%) |
Sep 10, 2015 | 48.20 | 48.76 | 48.17 | 48.50 | 29,475 | -0.06(-0.12%) |
Sep 09, 2015 | 47.98 | 48.56 | 47.98 | 48.56 | 104,295 | +0.36(+0.75%) |
Sep 08, 2015 | 47.75 | 48.20 | 47.75 | 48.20 | 253,340 | +0.61(+1.28%) |
Sep 04, 2015 | 47.58 | 47.59 | 47.59 | 47.59 | 3,300 | +0.16(+0.34%) |
Sep 03, 2015 | 47.30 | 47.65 | 47.30 | 47.43 | 6,062 | +0.29(+0.62%) |
Sep 02, 2015 | 46.35 | 47.64 | 46.35 | 47.14 | 75,383 | +0.02(+0.04%) |
Sep 01, 2015 | 47.15 | 47.45 | 47.09 | 47.12 | 34,062 | -0.36(-0.76%) |
Aug 31, 2015 | 47.30 | 47.99 | 47.20 | 47.48 | 3,373 | +0.17(+0.37%) |
Aug 28, 2015 | 46.71 | 48.02 | 46.71 | 47.30 | 11,419 | -0.39(-0.82%) |
Aug 27, 2015 | 47.40 | 47.94 | 47.20 | 47.70 | 7,890 | +0.09(+0.18%) |
Aug 26, 2015 | 47.80 | 48.05 | 47.16 | 47.61 | 18,925 | +0.31(+0.66%) |
Aug 25, 2015 | 47.79 | 47.88 | 47.13 | 47.30 | 35,989 | +0.47(+1.01%) |
Aug 24, 2015 | 47.30 | 47.68 | 45.97 | 46.83 | 88,101 | -0.92(-1.94%) |
Aug 21, 2015 | 47.64 | 48.37 | 47.64 | 47.75 | 41,782 | -0.18(-0.38%) |
Aug 20, 2015 | 47.80 | 50.38 | 47.74 | 47.93 | 6,509 | -0.14(-0.29%) |
Aug 19, 2015 | 48.46 | 48.46 | 47.88 | 48.07 | 5,630 | +0.02(+0.04%) |
Aug 18, 2015 | 47.94 | 48.20 | 47.89 | 48.05 | 4,117 | +0.03(+0.06%) |
Aug 17, 2015 | 48.69 | 48.69 | 47.90 | 48.02 | 23,481 | -0.55(-1.13%) |
Aug 14, 2015 | 48.84 | 48.84 | 48.25 | 48.57 | 3,441 | +0.21(+0.44%) |
Aug 13, 2015 | 48.10 | 48.59 | 48.00 | 48.35 | 8,292 | +0.15(+0.32%) |
Aug 12, 2015 | 47.95 | 48.44 | 47.93 | 48.20 | 2,599 | -0.03(-0.06%) |
Aug 11, 2015 | 48.08 | 48.70 | 48.08 | 48.23 | 3,716 | -0.02(-0.04%) |
Aug 10, 2015 | 48.09 | 48.76 | 48.05 | 48.25 | 6,764 | +0.16(+0.33%) |
Aug 07, 2015 | 48.30 | 48.48 | 48.05 | 48.09 | 8,154 | -0.21(-0.43%) |
Aug 06, 2015 | 48.77 | 48.87 | 48.25 | 48.30 | 4,870 | +0.03(+0.06%) |
Aug 05, 2015 | 48.28 | 48.63 | 48.27 | 48.27 | 3,863 | +0.06(+0.12%) |
Aug 04, 2015 | 48.44 | 48.72 | 48.21 | 48.21 | 5,422 | -0.18(-0.37%) |
Aug 03, 2015 | 48.60 | 48.60 | 48.20 | 48.39 | 2,662 | -0.33(-0.68%) |
Jul 31, 2015 | 48.80 | 48.94 | 48.60 | 48.72 | 6,566 | +0.23(+0.46%) |
Jul 30, 2015 | 48.50 | 48.92 | 48.47 | 48.49 | 8,847 | -0.09(-0.17%) |
Jul 29, 2015 | 48.44 | 48.63 | 48.34 | 48.58 | 10,324 | +0.14(+0.29%) |
Jul 28, 2015 | 48.25 | 49.00 | 48.18 | 48.44 | 7,836 | +0.19(+0.39%) |
Jul 27, 2015 | 48.29 | 49.16 | 48.24 | 48.25 | 17,354 | -0.04(-0.08%) |
Jul 24, 2015 | 48.78 | 48.85 | 48.29 | 48.29 | 10,761 | -0.21(-0.43%) |
Jul 23, 2015 | 48.61 | 49.15 | 48.50 | 48.50 | 10,532 | +0.00(+0.00%) |
Jul 22, 2015 | 49.18 | 49.23 | 48.46 | 48.50 | 19,418 | -0.93(-1.88%) |
Jul 21, 2015 | 49.22 | 49.43 | 49.00 | 49.43 | 4,455 | +0.09(+0.18%) |
Jul 20, 2015 | 49.54 | 49.54 | 49.00 | 49.34 | 4,161 | -0.02(-0.04%) |
Jul 17, 2015 | 49.25 | 49.49 | 49.00 | 49.36 | 10,681 | +0.11(+0.23%) |
Jul 16, 2015 | 49.01 | 49.27 | 49.00 | 49.25 | 11,536 | -0.30(-0.61%) |
Jul 15, 2015 | 49.54 | 49.71 | 49.10 | 49.55 | 7,196 | -0.04(-0.08%) |
Jul 14, 2015 | 49.21 | 49.64 | 49.15 | 49.59 | 2,753 | -0.06(-0.12%) |
Jul 13, 2015 | 49.60 | 49.65 | 49.15 | 49.65 | 6,040 | +0.05(+0.09%) |
Jul 10, 2015 | 49.43 | 49.73 | 48.94 | 49.60 | 12,444 | +0.46(+0.95%) |
Jul 09, 2015 | 49.20 | 49.29 | 48.70 | 49.14 | 15,028 | +0.53(+1.09%) |
Jul 08, 2015 | 48.90 | 49.20 | 48.58 | 48.61 | 3,815 | -0.51(-1.04%) |
Jul 07, 2015 | 49.00 | 49.25 | 48.54 | 49.12 | 16,590 | -0.03(-0.07%) |
Jul 06, 2015 | 48.85 | 49.46 | 48.70 | 49.15 | 3,359 | -0.20(-0.40%) |
Jul 02, 2015 | 49.43 | 49.35 | 49.35 | 49.35 | 3,000 | -0.19(-0.38%) |