Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.53 | 46.25 | 45.48 | 46.23 | 101,911 | +1.30(+2.90%) |
Sep 29, 2015 | 45.41 | 45.74 | 44.58 | 44.93 | 305,970 | -0.32(-0.71%) |
Sep 28, 2015 | 46.98 | 47.00 | 45.18 | 45.26 | 243,865 | -2.07(-4.37%) |
Sep 25, 2015 | 48.30 | 48.32 | 47.01 | 47.33 | 86,061 | -0.47(-0.99%) |
Sep 24, 2015 | 47.74 | 47.88 | 47.12 | 47.80 | 169,159 | -0.37(-0.77%) |
Sep 23, 2015 | 48.34 | 48.52 | 48.05 | 48.17 | 165,345 | -0.07(-0.15%) |
Sep 22, 2015 | 48.49 | 48.53 | 47.88 | 48.24 | 80,491 | -0.89(-1.81%) |
Sep 21, 2015 | 49.59 | 49.85 | 49.02 | 49.13 | 69,648 | -0.23(-0.46%) |
Sep 18, 2015 | 49.23 | 49.79 | 49.23 | 49.36 | 69,000 | -0.55(-1.10%) |
Sep 17, 2015 | 49.66 | 50.56 | 49.66 | 49.91 | 87,344 | +0.23(+0.46%) |
Sep 16, 2015 | 49.40 | 49.71 | 49.21 | 49.68 | 84,419 | +0.27(+0.56%) |
Sep 15, 2015 | 49.10 | 49.47 | 48.93 | 49.41 | 55,326 | +0.49(+1.00%) |
Sep 14, 2015 | 49.04 | 49.04 | 48.77 | 48.92 | 48,069 | -0.13(-0.26%) |
Sep 11, 2015 | 48.79 | 49.05 | 48.58 | 49.05 | 49,982 | +0.07(+0.14%) |
Sep 10, 2015 | 48.68 | 49.26 | 48.53 | 48.98 | 163,163 | +0.22(+0.45%) |
Sep 09, 2015 | 49.62 | 49.72 | 48.67 | 48.76 | 85,004 | -0.38(-0.77%) |
Sep 08, 2015 | 48.64 | 49.17 | 48.51 | 49.14 | 172,933 | +1.12(+2.33%) |
Sep 04, 2015 | 48.06 | 48.03 | 48.03 | 48.03 | 80,153 | -0.52(-1.07%) |
Sep 03, 2015 | 48.58 | 49.15 | 48.37 | 48.55 | 159,574 | +0.11(+0.24%) |
Sep 02, 2015 | 48.12 | 48.43 | 47.61 | 48.43 | 169,056 | +0.79(+1.65%) |
Sep 01, 2015 | 47.84 | 48.65 | 47.39 | 47.65 | 460,604 | -1.45(-2.95%) |
Aug 31, 2015 | 49.42 | 49.59 | 48.94 | 49.10 | 87,545 | -0.50(-1.01%) |
Aug 28, 2015 | 49.12 | 49.69 | 49.12 | 49.60 | 429,869 | +0.28(+0.58%) |
Aug 27, 2015 | 48.70 | 49.47 | 48.34 | 49.31 | 150,720 | +1.09(+2.26%) |
Aug 26, 2015 | 47.48 | 48.25 | 46.54 | 48.22 | 164,074 | +1.67(+3.58%) |
Aug 25, 2015 | 47.82 | 48.60 | 46.50 | 46.56 | 220,483 | -0.33(-0.71%) |
Aug 24, 2015 | 45.95 | 48.44 | 30.20 | 46.89 | 1,068,336 | -1.89(-3.87%) |
Aug 21, 2015 | 49.75 | 49.88 | 48.77 | 48.77 | 348,842 | -1.48(-2.94%) |
Aug 20, 2015 | 51.37 | 51.40 | 50.22 | 50.25 | 146,266 | -1.55(-3.00%) |
Aug 19, 2015 | 51.94 | 52.16 | 51.45 | 51.81 | 160,668 | -0.39(-0.74%) |
Aug 18, 2015 | 52.43 | 52.51 | 52.17 | 52.20 | 79,686 | -0.24(-0.45%) |
Aug 17, 2015 | 52.09 | 52.47 | 51.90 | 52.43 | 100,037 | +0.25(+0.47%) |
Aug 14, 2015 | 52.07 | 52.22 | 51.86 | 52.19 | 138,534 | +0.13(+0.26%) |
Aug 13, 2015 | 52.14 | 52.30 | 51.94 | 52.05 | 199,693 | -0.04(-0.07%) |
Aug 12, 2015 | 51.75 | 52.19 | 51.05 | 52.09 | 243,491 | -0.05(-0.09%) |
Aug 11, 2015 | 52.27 | 52.41 | 51.89 | 52.14 | 110,296 | -0.60(-1.13%) |
Aug 10, 2015 | 52.51 | 52.79 | 52.44 | 52.74 | 153,367 | +0.62(+1.18%) |
Aug 07, 2015 | 52.22 | 52.28 | 51.71 | 52.12 | 83,828 | -0.16(-0.31%) |
Aug 06, 2015 | 53.12 | 53.12 | 51.92 | 52.28 | 137,746 | -0.71(-1.34%) |
Aug 05, 2015 | 53.12 | 53.36 | 52.90 | 52.99 | 137,306 | +0.17(+0.32%) |
Aug 04, 2015 | 53.03 | 53.13 | 52.65 | 52.82 | 88,037 | -0.15(-0.29%) |
Aug 03, 2015 | 53.19 | 53.32 | 52.75 | 52.97 | 216,853 | -0.16(-0.30%) |
Jul 31, 2015 | 53.27 | 53.50 | 53.07 | 53.14 | 133,639 | +0.03(+0.05%) |
Jul 30, 2015 | 53.08 | 53.16 | 52.48 | 53.11 | 86,986 | -0.02(-0.04%) |
Jul 29, 2015 | 52.73 | 53.18 | 52.56 | 53.13 | 166,906 | +0.35(+0.66%) |
Jul 28, 2015 | 52.34 | 52.89 | 51.97 | 52.78 | 116,944 | +0.77(+1.48%) |
Jul 27, 2015 | 52.42 | 52.42 | 51.87 | 52.01 | 118,006 | -0.57(-1.08%) |
Jul 24, 2015 | 53.08 | 53.23 | 52.39 | 52.58 | 141,378 | -0.58(-1.09%) |
Jul 23, 2015 | 53.65 | 53.77 | 53.13 | 53.15 | 160,033 | -0.27(-0.51%) |
Jul 22, 2015 | 53.23 | 53.51 | 53.14 | 53.43 | 223,952 | -0.04(-0.07%) |
Jul 21, 2015 | 53.61 | 53.73 | 53.29 | 53.47 | 127,304 | -0.15(-0.28%) |
Jul 20, 2015 | 53.54 | 53.73 | 53.43 | 53.62 | 292,837 | +0.24(+0.44%) |
Jul 17, 2015 | 53.24 | 53.39 | 53.05 | 53.38 | 133,768 | +0.31(+0.58%) |
Jul 16, 2015 | 53.11 | 53.12 | 52.90 | 53.07 | 137,199 | +0.28(+0.53%) |
Jul 15, 2015 | 53.02 | 53.06 | 52.63 | 52.79 | 269,118 | -0.18(-0.33%) |
Jul 14, 2015 | 52.86 | 53.03 | 52.77 | 52.97 | 159,529 | +0.22(+0.42%) |
Jul 13, 2015 | 52.60 | 52.83 | 52.58 | 52.75 | 463,400 | +0.70(+1.35%) |
Jul 10, 2015 | 51.69 | 52.12 | 51.66 | 52.05 | 202,542 | +0.86(+1.69%) |
Jul 09, 2015 | 51.55 | 51.79 | 51.11 | 51.18 | 69,120 | +0.13(+0.26%) |
Jul 08, 2015 | 51.87 | 51.87 | 50.90 | 51.05 | 125,619 | -1.10(-2.11%) |
Jul 07, 2015 | 51.93 | 52.21 | 51.11 | 52.15 | 203,453 | +0.24(+0.46%) |
Jul 06, 2015 | 51.67 | 52.27 | 51.60 | 51.91 | 133,081 | -0.12(-0.22%) |
Jul 02, 2015 | 52.31 | 52.03 | 52.03 | 52.03 | 106,520 | -0.15(-0.29%) |