Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 43.17 | 44.52 | 43.17 | 44.43 | 361,819 | +1.53(+3.57%) |
Sep 29, 2015 | 43.08 | 43.15 | 42.50 | 42.90 | 795,191 | -0.18(-0.42%) |
Sep 28, 2015 | 44.79 | 45.06 | 43.03 | 43.08 | 329,441 | -2.02(-4.48%) |
Sep 25, 2015 | 45.58 | 45.79 | 44.77 | 45.10 | 215,624 | +0.12(+0.27%) |
Sep 24, 2015 | 44.20 | 45.24 | 44.05 | 44.98 | 269,106 | +0.58(+1.31%) |
Sep 23, 2015 | 44.63 | 44.85 | 44.22 | 44.40 | 334,525 | -0.27(-0.60%) |
Sep 22, 2015 | 44.35 | 45.15 | 44.11 | 44.67 | 255,067 | -0.09(-0.20%) |
Sep 21, 2015 | 45.32 | 45.39 | 44.24 | 44.76 | 416,405 | -0.31(-0.69%) |
Sep 18, 2015 | 46.21 | 46.51 | 44.93 | 45.07 | 572,868 | -1.61(-3.45%) |
Sep 17, 2015 | 47.27 | 47.40 | 46.48 | 46.68 | 269,226 | -0.28(-0.60%) |
Sep 16, 2015 | 46.43 | 47.54 | 46.37 | 46.96 | 210,819 | +0.49(+1.05%) |
Sep 15, 2015 | 46.15 | 46.80 | 46.15 | 46.47 | 178,691 | +0.29(+0.63%) |
Sep 14, 2015 | 47.26 | 47.29 | 45.90 | 46.18 | 190,391 | -0.94(-1.99%) |
Sep 11, 2015 | 45.76 | 47.13 | 45.67 | 47.12 | 231,316 | +1.22(+2.66%) |
Sep 10, 2015 | 46.15 | 46.96 | 45.77 | 45.90 | 175,420 | -0.28(-0.61%) |
Sep 09, 2015 | 47.24 | 47.34 | 46.02 | 46.18 | 182,606 | -0.76(-1.62%) |
Sep 08, 2015 | 46.47 | 47.23 | 46.07 | 46.94 | 168,837 | +1.12(+2.44%) |
Sep 04, 2015 | 46.07 | 45.82 | 45.82 | 45.82 | 189,700 | -0.91(-1.95%) |
Sep 03, 2015 | 47.29 | 47.49 | 46.59 | 46.73 | 256,477 | -0.26(-0.55%) |
Sep 02, 2015 | 47.26 | 47.59 | 46.02 | 46.99 | 308,399 | +0.47(+1.01%) |
Sep 01, 2015 | 45.91 | 46.99 | 45.79 | 46.52 | 256,327 | -0.24(-0.51%) |
Aug 31, 2015 | 48.21 | 48.60 | 46.68 | 46.76 | 248,932 | -1.65(-3.41%) |
Aug 28, 2015 | 46.42 | 48.69 | 46.42 | 48.41 | 343,993 | +2.11(+4.56%) |
Aug 27, 2015 | 45.93 | 46.82 | 45.85 | 46.30 | 233,355 | +0.90(+1.98%) |
Aug 26, 2015 | 43.97 | 45.66 | 43.41 | 45.40 | 336,646 | +1.97(+4.54%) |
Aug 25, 2015 | 44.65 | 44.73 | 43.34 | 43.43 | 275,073 | -0.52(-1.18%) |
Aug 24, 2015 | 43.47 | 45.14 | 41.40 | 43.95 | 345,098 | -1.59(-3.49%) |
Aug 21, 2015 | 45.72 | 45.96 | 45.09 | 45.54 | 332,238 | -0.50(-1.09%) |
Aug 20, 2015 | 47.48 | 47.48 | 45.97 | 46.04 | 166,921 | -1.60(-3.36%) |
Aug 19, 2015 | 48.10 | 48.37 | 47.41 | 47.64 | 193,865 | -0.64(-1.33%) |
Aug 18, 2015 | 48.63 | 49.27 | 48.14 | 48.28 | 221,598 | -0.46(-0.94%) |
Aug 17, 2015 | 48.37 | 48.91 | 48.09 | 48.74 | 292,814 | +0.36(+0.74%) |
Aug 14, 2015 | 48.24 | 48.88 | 48.12 | 48.38 | 220,850 | +0.67(+1.40%) |
Aug 13, 2015 | 47.28 | 49.02 | 47.00 | 47.71 | 473,923 | +0.40(+0.85%) |
Aug 12, 2015 | 47.22 | 47.58 | 46.58 | 47.31 | 262,685 | +0.18(+0.38%) |
Aug 11, 2015 | 47.18 | 48.22 | 47.06 | 47.13 | 280,070 | -0.09(-0.19%) |
Aug 10, 2015 | 47.77 | 48.65 | 47.20 | 47.22 | 298,586 | -0.52(-1.09%) |
Aug 07, 2015 | 48.19 | 48.48 | 47.22 | 47.74 | 278,662 | -0.61(-1.26%) |
Aug 06, 2015 | 48.06 | 48.98 | 47.93 | 48.35 | 216,767 | +0.18(+0.37%) |
Aug 05, 2015 | 47.46 | 48.39 | 47.46 | 48.17 | 233,026 | +0.88(+1.86%) |
Aug 04, 2015 | 45.88 | 47.31 | 45.88 | 47.29 | 159,951 | +1.22(+2.65%) |
Aug 03, 2015 | 46.97 | 47.09 | 45.63 | 46.07 | 197,898 | -1.10(-2.33%) |
Jul 31, 2015 | 46.36 | 47.47 | 45.41 | 47.17 | 263,985 | +1.01(+2.19%) |
Jul 30, 2015 | 46.08 | 46.32 | 45.87 | 46.16 | 122,052 | -0.09(-0.19%) |
Jul 29, 2015 | 45.88 | 46.61 | 45.88 | 46.25 | 258,820 | +0.20(+0.43%) |
Jul 28, 2015 | 44.74 | 46.26 | 44.62 | 46.05 | 277,692 | +1.35(+3.02%) |
Jul 27, 2015 | 43.82 | 44.79 | 43.57 | 44.70 | 241,552 | +0.55(+1.25%) |
Jul 24, 2015 | 44.88 | 45.01 | 43.96 | 44.15 | 326,006 | +0.08(+0.18%) |
Jul 23, 2015 | 43.83 | 44.18 | 43.83 | 44.07 | 349,097 | +0.24(+0.55%) |
Jul 22, 2015 | 42.25 | 43.83 | 42.13 | 43.83 | 369,888 | +0.96(+2.24%) |
Jul 21, 2015 | 43.25 | 43.74 | 42.85 | 42.87 | 118,648 | -0.18(-0.42%) |
Jul 20, 2015 | 42.84 | 43.36 | 42.41 | 43.05 | 234,223 | +0.10(+0.23%) |
Jul 17, 2015 | 43.90 | 43.93 | 42.84 | 42.95 | 216,898 | -1.02(-2.32%) |
Jul 16, 2015 | 44.34 | 44.37 | 43.93 | 43.97 | 282,547 | -0.13(-0.29%) |
Jul 15, 2015 | 44.29 | 44.38 | 44.01 | 44.10 | 219,509 | -0.22(-0.50%) |
Jul 14, 2015 | 43.52 | 44.38 | 43.52 | 44.32 | 493,731 | +0.77(+1.77%) |
Jul 13, 2015 | 44.25 | 44.25 | 43.27 | 43.55 | 265,549 | -0.38(-0.87%) |
Jul 10, 2015 | 44.40 | 44.55 | 43.84 | 43.93 | 174,896 | -0.03(-0.07%) |
Jul 09, 2015 | 44.77 | 44.77 | 43.88 | 43.96 | 288,618 | -0.12(-0.27%) |
Jul 08, 2015 | 44.00 | 44.93 | 43.80 | 44.08 | 697,010 | -0.12(-0.27%) |
Jul 07, 2015 | 44.99 | 45.06 | 43.98 | 44.20 | 376,311 | -0.52(-1.16%) |
Jul 06, 2015 | 44.34 | 45.09 | 43.46 | 44.72 | 382,341 | +0.22(+0.49%) |
Jul 02, 2015 | 45.00 | 44.50 | 44.50 | 44.50 | 441,400 | -0.31(-0.69%) |