Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 46.59 | 47.06 | 46.45 | 47.05 | 1,298,932 | +0.76(+1.64%) |
Sep 29, 2015 | 46.01 | 46.36 | 45.84 | 46.29 | 1,024,290 | +0.09(+0.18%) |
Sep 28, 2015 | 46.86 | 46.97 | 46.12 | 46.20 | 1,127,816 | -0.68(-1.46%) |
Sep 25, 2015 | 46.55 | 47.52 | 46.45 | 46.89 | 1,806,294 | +0.44(+0.96%) |
Sep 24, 2015 | 45.82 | 46.71 | 45.77 | 46.44 | 928,939 | +0.40(+0.87%) |
Sep 23, 2015 | 45.71 | 46.24 | 45.64 | 46.04 | 1,064,211 | +0.27(+0.60%) |
Sep 22, 2015 | 45.53 | 45.88 | 45.44 | 45.77 | 920,624 | -0.09(-0.19%) |
Sep 21, 2015 | 45.78 | 46.18 | 45.73 | 45.85 | 818,754 | +0.15(+0.34%) |
Sep 18, 2015 | 45.23 | 46.08 | 45.10 | 45.70 | 1,171,390 | +0.15(+0.34%) |
Sep 17, 2015 | 45.07 | 45.93 | 45.06 | 45.54 | 1,067,094 | +0.41(+0.91%) |
Sep 16, 2015 | 44.84 | 45.23 | 44.82 | 45.13 | 665,971 | +0.31(+0.69%) |
Sep 15, 2015 | 44.72 | 44.94 | 44.49 | 44.83 | 547,229 | +0.20(+0.46%) |
Sep 14, 2015 | 44.42 | 44.78 | 44.31 | 44.62 | 1,132,560 | +0.24(+0.54%) |
Sep 11, 2015 | 43.47 | 44.40 | 43.34 | 44.38 | 776,042 | +0.73(+1.66%) |
Sep 10, 2015 | 43.84 | 44.13 | 43.52 | 43.66 | 1,164,601 | -0.09(-0.20%) |
Sep 09, 2015 | 44.40 | 44.42 | 43.68 | 43.74 | 1,151,247 | -0.41(-0.93%) |
Sep 08, 2015 | 44.06 | 44.45 | 43.91 | 44.15 | 1,041,079 | +0.50(+1.13%) |
Sep 04, 2015 | 44.13 | 43.66 | 43.66 | 43.66 | 1,416,822 | -0.94(-2.11%) |
Sep 03, 2015 | 43.96 | 44.78 | 43.94 | 44.60 | 1,470,819 | +0.68(+1.56%) |
Sep 02, 2015 | 44.06 | 44.20 | 43.46 | 43.91 | 1,245,899 | +0.30(+0.69%) |
Sep 01, 2015 | 44.21 | 44.36 | 43.41 | 43.61 | 1,048,479 | -0.75(-1.69%) |
Aug 31, 2015 | 45.05 | 45.05 | 44.08 | 44.37 | 969,009 | -0.91(-2.02%) |
Aug 28, 2015 | 45.29 | 45.50 | 44.89 | 45.28 | 1,337,765 | -0.11(-0.24%) |
Aug 27, 2015 | 44.99 | 45.42 | 44.60 | 45.39 | 1,190,340 | +0.85(+1.92%) |
Aug 26, 2015 | 44.31 | 44.66 | 43.17 | 44.54 | 1,695,347 | +0.67(+1.54%) |
Aug 25, 2015 | 45.05 | 45.30 | 43.86 | 43.86 | 2,086,819 | -0.50(-1.12%) |
Aug 24, 2015 | 44.60 | 45.25 | 42.84 | 44.36 | 2,254,561 | -1.79(-3.87%) |
Aug 21, 2015 | 45.77 | 46.50 | 46.29 | 46.14 | 1,213,172 | -0.15(-0.31%) |
Aug 20, 2015 | 46.48 | 46.85 | 46.04 | 46.29 | 1,205,136 | -0.52(-1.11%) |
Aug 19, 2015 | 46.42 | 46.87 | 46.25 | 46.81 | 652,786 | +0.15(+0.31%) |
Aug 18, 2015 | 46.55 | 46.80 | 46.19 | 46.66 | 691,143 | -0.04(-0.09%) |
Aug 17, 2015 | 46.47 | 46.82 | 46.35 | 46.71 | 817,110 | +0.33(+0.72%) |
Aug 14, 2015 | 46.10 | 46.39 | 45.99 | 46.37 | 744,466 | +0.09(+0.20%) |
Aug 13, 2015 | 45.82 | 46.51 | 45.75 | 46.28 | 1,119,619 | +0.38(+0.82%) |
Aug 12, 2015 | 45.05 | 45.99 | 44.93 | 45.90 | 1,094,363 | +0.53(+1.17%) |
Aug 11, 2015 | 44.74 | 45.38 | 44.53 | 45.37 | 983,014 | +0.73(+1.65%) |
Aug 10, 2015 | 44.68 | 45.01 | 44.50 | 44.64 | 619,364 | -0.04(-0.10%) |
Aug 07, 2015 | 44.12 | 44.89 | 43.88 | 44.68 | 807,452 | +0.46(+1.04%) |
Aug 06, 2015 | 43.49 | 44.29 | 43.20 | 44.22 | 1,190,388 | +0.44(+0.99%) |
Aug 05, 2015 | 43.72 | 44.21 | 43.57 | 43.78 | 785,868 | +0.31(+0.72%) |
Aug 04, 2015 | 44.18 | 44.25 | 43.42 | 43.47 | 711,728 | -0.72(-1.63%) |
Aug 03, 2015 | 44.06 | 44.49 | 43.98 | 44.19 | 806,859 | +0.14(+0.33%) |
Jul 31, 2015 | 44.09 | 44.50 | 43.81 | 44.05 | 617,459 | +0.27(+0.62%) |
Jul 30, 2015 | 43.76 | 44.10 | 43.65 | 43.78 | 633,338 | -0.10(-0.23%) |
Jul 29, 2015 | 43.59 | 43.90 | 43.40 | 43.88 | 610,759 | +0.20(+0.45%) |
Jul 28, 2015 | 43.71 | 43.90 | 43.34 | 43.68 | 880,401 | -0.11(-0.25%) |
Jul 27, 2015 | 43.18 | 43.89 | 43.08 | 43.79 | 936,499 | +0.57(+1.32%) |
Jul 24, 2015 | 42.82 | 43.31 | 42.79 | 43.22 | 711,085 | +0.42(+0.99%) |
Jul 23, 2015 | 43.37 | 43.56 | 42.63 | 42.80 | 758,236 | -0.59(-1.37%) |
Jul 22, 2015 | 42.96 | 43.56 | 42.96 | 43.39 | 648,919 | +0.32(+0.75%) |
Jul 21, 2015 | 43.52 | 43.62 | 42.96 | 43.07 | 698,416 | -0.51(-1.17%) |
Jul 20, 2015 | 43.54 | 43.78 | 43.28 | 43.58 | 727,986 | +0.04(+0.10%) |
Jul 17, 2015 | 43.99 | 44.05 | 43.54 | 43.54 | 819,494 | -0.40(-0.91%) |
Jul 16, 2015 | 43.65 | 44.07 | 43.45 | 43.94 | 660,587 | +0.45(+1.03%) |
Jul 15, 2015 | 43.46 | 43.51 | 43.21 | 43.49 | 704,659 | +0.05(+0.12%) |
Jul 14, 2015 | 43.47 | 43.65 | 43.25 | 43.44 | 837,550 | +0.17(+0.39%) |
Jul 13, 2015 | 43.33 | 43.55 | 43.03 | 43.27 | 701,849 | +0.17(+0.39%) |
Jul 10, 2015 | 42.67 | 43.33 | 42.44 | 43.10 | 983,263 | +0.52(+1.22%) |
Jul 09, 2015 | 43.64 | 43.65 | 42.44 | 42.58 | 1,694,043 | -0.85(-1.95%) |
Jul 08, 2015 | 43.19 | 43.51 | 42.91 | 43.43 | 1,087,343 | +0.08(+0.20%) |
Jul 07, 2015 | 42.64 | 43.48 | 42.62 | 43.34 | 1,385,887 | +0.74(+1.73%) |
Jul 06, 2015 | 42.24 | 42.60 | 42.16 | 42.60 | 1,841,619 | +0.31(+0.72%) |
Jul 02, 2015 | 42.04 | 42.30 | 42.30 | 42.30 | 823,417 | +0.58(+1.38%) |