Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 39.52 | 42.53 | 39.43 | 42.08 | 1,626,296 | +2.93(+7.47%) |
Sep 29, 2015 | 42.25 | 42.56 | 38.95 | 39.16 | 1,571,795 | -3.13(-7.40%) |
Sep 28, 2015 | 43.94 | 44.14 | 41.83 | 42.29 | 1,080,217 | -1.84(-4.17%) |
Sep 25, 2015 | 44.43 | 45.14 | 43.79 | 44.13 | 700,168 | -0.21(-0.48%) |
Sep 24, 2015 | 43.28 | 44.51 | 42.42 | 44.34 | 1,150,155 | +0.96(+2.21%) |
Sep 23, 2015 | 44.92 | 45.36 | 43.31 | 43.38 | 642,514 | -1.73(-3.84%) |
Sep 22, 2015 | 45.76 | 45.96 | 44.97 | 45.12 | 629,172 | -1.09(-2.35%) |
Sep 21, 2015 | 45.73 | 46.75 | 45.71 | 46.20 | 631,659 | +0.28(+0.60%) |
Sep 18, 2015 | 46.46 | 46.68 | 45.36 | 45.93 | 1,884,555 | -0.99(-2.12%) |
Sep 17, 2015 | 47.04 | 47.65 | 46.66 | 46.92 | 710,787 | -0.18(-0.38%) |
Sep 16, 2015 | 46.96 | 47.24 | 46.51 | 47.10 | 718,894 | +0.35(+0.74%) |
Sep 15, 2015 | 47.05 | 47.67 | 46.49 | 46.75 | 1,264,703 | -0.36(-0.77%) |
Sep 14, 2015 | 47.81 | 47.99 | 47.03 | 47.11 | 1,006,061 | -0.75(-1.56%) |
Sep 11, 2015 | 48.99 | 49.17 | 47.50 | 47.86 | 762,633 | -1.44(-2.92%) |
Sep 10, 2015 | 49.49 | 49.75 | 49.04 | 49.30 | 469,545 | -0.21(-0.42%) |
Sep 09, 2015 | 49.80 | 50.51 | 49.28 | 49.50 | 496,274 | -0.23(-0.47%) |
Sep 08, 2015 | 50.14 | 50.16 | 49.18 | 49.74 | 403,722 | -0.04(-0.07%) |
Sep 04, 2015 | 49.51 | 49.77 | 49.77 | 49.77 | 458,423 | +0.02(+0.04%) |
Sep 03, 2015 | 49.86 | 50.60 | 49.31 | 49.75 | 528,923 | +0.15(+0.30%) |
Sep 02, 2015 | 49.47 | 49.90 | 48.56 | 49.60 | 488,772 | +0.46(+0.94%) |
Sep 01, 2015 | 49.35 | 49.96 | 48.40 | 49.14 | 630,526 | -0.86(-1.72%) |
Aug 31, 2015 | 50.01 | 51.04 | 49.14 | 50.00 | 650,937 | -0.28(-0.56%) |
Aug 28, 2015 | 49.89 | 50.58 | 49.38 | 50.29 | 607,389 | +0.44(+0.88%) |
Aug 27, 2015 | 49.59 | 49.96 | 49.00 | 49.84 | 932,594 | +0.85(+1.74%) |
Aug 26, 2015 | 48.99 | 49.08 | 47.81 | 48.99 | 935,068 | +0.35(+0.72%) |
Aug 25, 2015 | 48.15 | 48.99 | 47.69 | 48.65 | 1,032,106 | +1.60(+3.41%) |
Aug 24, 2015 | 46.15 | 47.67 | 37.57 | 47.04 | 1,226,270 | -0.75(-1.57%) |
Aug 21, 2015 | 48.57 | 48.74 | 47.23 | 47.79 | 796,241 | -0.99(-2.02%) |
Aug 20, 2015 | 49.19 | 49.83 | 48.70 | 48.78 | 428,546 | -0.62(-1.26%) |
Aug 19, 2015 | 49.70 | 50.26 | 48.79 | 49.40 | 354,938 | -0.60(-1.19%) |
Aug 18, 2015 | 50.06 | 50.45 | 49.70 | 50.00 | 435,224 | -0.04(-0.07%) |
Aug 17, 2015 | 49.75 | 50.33 | 49.64 | 50.04 | 413,014 | +0.31(+0.61%) |
Aug 14, 2015 | 49.40 | 50.10 | 49.15 | 49.73 | 370,090 | +0.41(+0.83%) |
Aug 13, 2015 | 50.14 | 50.14 | 48.84 | 49.32 | 488,568 | -0.92(-1.82%) |
Aug 12, 2015 | 49.66 | 50.80 | 49.13 | 50.24 | 671,395 | +0.82(+1.67%) |
Aug 11, 2015 | 49.27 | 49.71 | 48.58 | 49.41 | 428,437 | -0.33(-0.66%) |
Aug 10, 2015 | 48.46 | 50.07 | 48.46 | 49.74 | 778,600 | +1.38(+2.85%) |
Aug 07, 2015 | 48.28 | 48.97 | 47.97 | 48.36 | 435,596 | -0.12(-0.25%) |
Aug 06, 2015 | 48.69 | 49.38 | 47.54 | 48.48 | 1,107,249 | -0.49(-1.00%) |
Aug 05, 2015 | 49.94 | 50.48 | 48.91 | 48.97 | 1,198,904 | -0.75(-1.50%) |
Aug 04, 2015 | 50.97 | 51.35 | 49.69 | 49.72 | 610,405 | -1.10(-2.17%) |
Aug 03, 2015 | 52.26 | 52.48 | 50.70 | 50.82 | 526,059 | -1.53(-2.92%) |
Jul 31, 2015 | 51.82 | 52.90 | 51.38 | 52.35 | 469,497 | -0.17(-0.33%) |
Jul 30, 2015 | 53.17 | 53.41 | 52.43 | 52.52 | 537,012 | -0.82(-1.54%) |
Jul 29, 2015 | 52.68 | 53.46 | 52.35 | 53.35 | 667,579 | +0.67(+1.27%) |
Jul 28, 2015 | 50.11 | 52.78 | 49.81 | 52.68 | 1,410,245 | +2.96(+5.96%) |
Jul 27, 2015 | 49.03 | 50.07 | 48.67 | 49.72 | 538,721 | +0.29(+0.58%) |
Jul 24, 2015 | 48.75 | 49.50 | 48.45 | 49.43 | 502,842 | +0.75(+1.55%) |
Jul 23, 2015 | 48.98 | 49.55 | 48.52 | 48.68 | 658,566 | -0.27(-0.56%) |
Jul 22, 2015 | 50.88 | 50.88 | 48.59 | 48.95 | 766,954 | -1.98(-3.88%) |
Jul 21, 2015 | 50.28 | 51.17 | 50.10 | 50.92 | 567,410 | +0.66(+1.32%) |
Jul 20, 2015 | 50.73 | 51.26 | 49.75 | 50.26 | 901,247 | -0.50(-0.98%) |
Jul 17, 2015 | 51.63 | 51.63 | 50.14 | 50.76 | 440,935 | -0.39(-0.76%) |
Jul 16, 2015 | 51.23 | 51.46 | 50.82 | 51.15 | 436,511 | +0.03(+0.07%) |
Jul 15, 2015 | 51.43 | 51.70 | 51.02 | 51.11 | 381,851 | -0.54(-1.04%) |
Jul 14, 2015 | 51.67 | 52.44 | 51.39 | 51.65 | 876,335 | -0.15(-0.30%) |
Jul 13, 2015 | 50.86 | 51.94 | 50.32 | 51.80 | 682,799 | +1.24(+2.44%) |
Jul 10, 2015 | 51.03 | 51.22 | 50.50 | 50.57 | 324,850 | -0.16(-0.32%) |
Jul 09, 2015 | 51.24 | 51.69 | 50.59 | 50.73 | 339,685 | -0.27(-0.52%) |
Jul 08, 2015 | 51.64 | 52.20 | 50.51 | 50.99 | 418,332 | -0.91(-1.76%) |
Jul 07, 2015 | 50.33 | 51.99 | 49.87 | 51.91 | 614,943 | +1.56(+3.11%) |
Jul 06, 2015 | 51.05 | 51.28 | 49.84 | 50.35 | 575,564 | -0.99(-1.93%) |
Jul 02, 2015 | 50.59 | 51.34 | 51.34 | 51.34 | 563,963 | +0.91(+1.80%) |