Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.97 | 46.31 | 41.95 | 45.89 | 1,279,805 | +4.37(+10.53%) |
Sep 29, 2015 | 44.07 | 44.76 | 40.96 | 41.52 | 1,324,045 | -2.56(-5.81%) |
Sep 28, 2015 | 45.30 | 45.50 | 42.71 | 44.08 | 582,723 | -1.63(-3.57%) |
Sep 25, 2015 | 46.30 | 46.95 | 44.84 | 45.71 | 671,756 | -0.48(-1.03%) |
Sep 24, 2015 | 47.00 | 47.44 | 44.46 | 46.19 | 794,369 | -1.12(-2.37%) |
Sep 23, 2015 | 48.78 | 49.12 | 47.06 | 47.31 | 313,130 | -1.41(-2.90%) |
Sep 22, 2015 | 49.49 | 49.92 | 48.32 | 48.72 | 393,493 | -1.32(-2.64%) |
Sep 21, 2015 | 50.50 | 50.61 | 49.73 | 50.04 | 202,435 | +0.02(+0.04%) |
Sep 18, 2015 | 50.00 | 50.44 | 49.72 | 50.02 | 621,404 | -0.57(-1.14%) |
Sep 17, 2015 | 50.59 | 51.16 | 50.26 | 50.59 | 249,067 | -0.10(-0.19%) |
Sep 16, 2015 | 50.05 | 50.94 | 49.98 | 50.69 | 314,461 | +0.64(+1.27%) |
Sep 15, 2015 | 50.24 | 50.45 | 49.81 | 50.05 | 303,745 | +0.05(+0.10%) |
Sep 14, 2015 | 50.07 | 50.47 | 49.87 | 50.01 | 768,990 | -0.15(-0.30%) |
Sep 11, 2015 | 50.64 | 50.84 | 49.85 | 50.16 | 371,030 | -0.82(-1.61%) |
Sep 10, 2015 | 51.32 | 51.64 | 50.80 | 50.98 | 450,402 | -0.37(-0.71%) |
Sep 09, 2015 | 52.19 | 52.79 | 51.29 | 51.35 | 231,519 | -0.94(-1.80%) |
Sep 08, 2015 | 53.35 | 53.40 | 51.96 | 52.29 | 191,143 | -0.96(-1.81%) |
Sep 04, 2015 | 52.89 | 53.25 | 53.25 | 53.25 | 247,454 | -0.03(-0.05%) |
Sep 03, 2015 | 53.28 | 54.31 | 52.82 | 53.28 | 269,980 | +0.08(+0.16%) |
Sep 02, 2015 | 54.16 | 54.30 | 52.41 | 53.20 | 345,746 | -0.15(-0.27%) |
Sep 01, 2015 | 53.14 | 53.96 | 52.84 | 53.34 | 1,654,052 | -0.48(-0.90%) |
Aug 31, 2015 | 54.79 | 55.95 | 53.61 | 53.83 | 316,817 | -1.17(-2.13%) |
Aug 28, 2015 | 54.86 | 56.28 | 53.77 | 54.99 | 375,171 | +0.37(+0.68%) |
Aug 27, 2015 | 52.59 | 54.85 | 52.45 | 54.62 | 471,181 | +2.64(+5.07%) |
Aug 26, 2015 | 52.03 | 52.11 | 50.21 | 51.99 | 331,750 | +0.98(+1.93%) |
Aug 25, 2015 | 51.12 | 52.79 | 50.92 | 51.00 | 466,286 | +0.82(+1.64%) |
Aug 24, 2015 | 50.19 | 52.29 | 50.16 | 50.18 | 714,021 | -2.37(-4.52%) |
Aug 21, 2015 | 52.12 | 53.03 | 51.82 | 52.55 | 429,542 | -0.07(-0.13%) |
Aug 20, 2015 | 52.72 | 53.60 | 51.92 | 52.62 | 233,381 | -0.02(-0.04%) |
Aug 19, 2015 | 52.77 | 53.63 | 52.17 | 52.64 | 160,780 | -0.50(-0.94%) |
Aug 18, 2015 | 53.51 | 54.17 | 52.40 | 53.14 | 317,481 | -0.67(-1.25%) |
Aug 17, 2015 | 53.57 | 55.02 | 52.90 | 53.81 | 346,823 | +0.24(+0.45%) |
Aug 14, 2015 | 53.60 | 53.96 | 52.55 | 53.57 | 639,191 | +0.24(+0.44%) |
Aug 13, 2015 | 54.94 | 54.94 | 53.11 | 53.33 | 275,828 | -1.76(-3.19%) |
Aug 12, 2015 | 53.95 | 55.20 | 52.99 | 55.09 | 381,009 | +1.12(+2.08%) |
Aug 11, 2015 | 54.28 | 54.61 | 53.09 | 53.97 | 286,666 | -0.65(-1.19%) |
Aug 10, 2015 | 52.30 | 54.83 | 52.29 | 54.62 | 494,694 | +2.29(+4.38%) |
Aug 07, 2015 | 53.20 | 53.93 | 51.46 | 52.33 | 348,636 | -0.76(-1.43%) |
Aug 06, 2015 | 50.85 | 53.41 | 49.10 | 53.09 | 755,190 | +2.31(+4.55%) |
Aug 05, 2015 | 54.10 | 54.79 | 50.60 | 50.78 | 578,772 | -2.66(-4.98%) |
Aug 04, 2015 | 54.12 | 54.78 | 53.40 | 53.45 | 337,940 | -0.18(-0.34%) |
Aug 03, 2015 | 54.36 | 54.37 | 52.90 | 53.62 | 236,188 | -0.88(-1.61%) |
Jul 31, 2015 | 55.42 | 55.69 | 53.76 | 54.50 | 307,655 | -0.80(-1.44%) |
Jul 30, 2015 | 54.65 | 55.61 | 54.22 | 55.30 | 436,334 | +0.43(+0.78%) |
Jul 29, 2015 | 52.58 | 55.14 | 51.71 | 54.87 | 612,499 | +2.50(+4.77%) |
Jul 28, 2015 | 51.92 | 52.71 | 50.65 | 52.38 | 303,569 | +1.01(+1.96%) |
Jul 27, 2015 | 51.23 | 52.55 | 50.52 | 51.37 | 311,744 | -0.01(-0.01%) |
Jul 24, 2015 | 50.28 | 52.03 | 49.01 | 51.37 | 637,528 | +1.09(+2.17%) |
Jul 23, 2015 | 49.42 | 50.79 | 49.23 | 50.28 | 495,752 | +0.66(+1.33%) |
Jul 22, 2015 | 51.15 | 52.09 | 48.24 | 49.62 | 880,721 | -1.59(-3.11%) |
Jul 21, 2015 | 51.96 | 52.39 | 50.37 | 51.22 | 311,886 | -0.80(-1.53%) |
Jul 20, 2015 | 53.13 | 53.13 | 51.42 | 52.01 | 471,221 | -1.21(-2.28%) |
Jul 17, 2015 | 53.96 | 54.45 | 52.55 | 53.23 | 446,081 | -0.86(-1.59%) |
Jul 16, 2015 | 54.91 | 55.49 | 54.01 | 54.08 | 215,273 | -0.71(-1.29%) |
Jul 15, 2015 | 56.33 | 56.62 | 54.53 | 54.79 | 228,148 | -1.67(-2.95%) |
Jul 14, 2015 | 56.16 | 57.43 | 55.77 | 56.46 | 267,879 | +0.37(+0.66%) |
Jul 13, 2015 | 55.83 | 56.82 | 55.20 | 56.09 | 292,161 | +0.21(+0.37%) |
Jul 10, 2015 | 55.65 | 56.57 | 55.61 | 55.88 | 351,654 | +0.56(+1.00%) |
Jul 09, 2015 | 54.93 | 55.54 | 54.24 | 55.33 | 520,327 | +1.02(+1.87%) |
Jul 08, 2015 | 55.18 | 56.01 | 54.03 | 54.31 | 163,302 | -1.26(-2.26%) |
Jul 07, 2015 | 53.27 | 55.87 | 52.47 | 55.57 | 471,256 | +2.02(+3.77%) |
Jul 06, 2015 | 54.60 | 54.60 | 52.55 | 53.55 | 357,285 | -1.59(-2.88%) |
Jul 02, 2015 | 55.69 | 55.13 | 55.13 | 55.13 | 348,655 | +0.00(+0.00%) |