Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.20 | 42.28 | 40.80 | 42.11 | 358,379 | +1.35(+3.31%) |
Sep 29, 2015 | 41.66 | 42.05 | 40.28 | 40.76 | 414,575 | -0.75(-1.81%) |
Sep 28, 2015 | 44.00 | 44.17 | 41.38 | 41.51 | 475,382 | -2.56(-5.81%) |
Sep 25, 2015 | 47.51 | 48.74 | 43.71 | 44.07 | 548,199 | -3.20(-6.77%) |
Sep 24, 2015 | 47.20 | 49.04 | 46.18 | 47.27 | 308,018 | -0.10(-0.21%) |
Sep 23, 2015 | 47.22 | 47.60 | 46.36 | 47.37 | 249,319 | +0.27(+0.57%) |
Sep 22, 2015 | 46.75 | 47.28 | 45.88 | 47.10 | 228,684 | -0.25(-0.53%) |
Sep 21, 2015 | 48.46 | 49.20 | 47.06 | 47.35 | 228,456 | -0.67(-1.40%) |
Sep 18, 2015 | 48.14 | 49.10 | 47.75 | 48.02 | 408,710 | -1.07(-2.18%) |
Sep 17, 2015 | 48.48 | 49.78 | 48.43 | 49.09 | 273,542 | +0.66(+1.36%) |
Sep 16, 2015 | 47.60 | 48.73 | 47.36 | 48.43 | 224,392 | +0.76(+1.59%) |
Sep 15, 2015 | 46.98 | 47.87 | 46.84 | 47.67 | 189,372 | +0.74(+1.58%) |
Sep 14, 2015 | 46.96 | 47.41 | 46.50 | 46.93 | 168,535 | -0.01(-0.02%) |
Sep 11, 2015 | 46.95 | 47.35 | 46.39 | 46.94 | 253,421 | -0.36(-0.76%) |
Sep 10, 2015 | 47.35 | 48.00 | 47.14 | 47.30 | 220,948 | +0.02(+0.04%) |
Sep 09, 2015 | 48.41 | 49.24 | 46.90 | 47.28 | 531,165 | -0.14(-0.30%) |
Sep 08, 2015 | 46.52 | 47.59 | 45.85 | 47.42 | 411,102 | +1.61(+3.51%) |
Sep 04, 2015 | 45.67 | 45.81 | 45.81 | 45.81 | 234,600 | -0.60(-1.29%) |
Sep 03, 2015 | 47.15 | 48.34 | 46.03 | 46.41 | 319,579 | -0.57(-1.21%) |
Sep 02, 2015 | 46.74 | 46.98 | 45.36 | 46.98 | 386,545 | +0.88(+1.91%) |
Sep 01, 2015 | 46.94 | 49.88 | 45.93 | 46.10 | 423,761 | -1.92(-4.00%) |
Aug 31, 2015 | 48.64 | 48.85 | 47.70 | 48.02 | 274,901 | -0.65(-1.34%) |
Aug 28, 2015 | 47.41 | 49.10 | 47.41 | 48.67 | 464,053 | +1.02(+2.14%) |
Aug 27, 2015 | 47.75 | 48.19 | 46.60 | 47.65 | 652,615 | +0.15(+0.32%) |
Aug 26, 2015 | 49.07 | 49.76 | 46.23 | 47.50 | 722,866 | -0.45(-0.94%) |
Aug 25, 2015 | 49.91 | 49.91 | 47.82 | 47.95 | 464,315 | -0.29(-0.60%) |
Aug 24, 2015 | 47.91 | 50.95 | 47.01 | 48.24 | 640,466 | -1.85(-3.69%) |
Aug 21, 2015 | 48.95 | 50.88 | 48.90 | 50.09 | 428,696 | +0.15(+0.30%) |
Aug 20, 2015 | 51.76 | 52.81 | 49.43 | 49.94 | 431,670 | -2.26(-4.33%) |
Aug 19, 2015 | 52.32 | 52.72 | 51.51 | 52.20 | 163,041 | -0.49(-0.93%) |
Aug 18, 2015 | 52.80 | 53.49 | 52.58 | 52.69 | 178,638 | -0.38(-0.72%) |
Aug 17, 2015 | 52.19 | 53.10 | 51.98 | 53.07 | 214,899 | +0.48(+0.91%) |
Aug 14, 2015 | 52.05 | 52.63 | 51.51 | 52.59 | 142,426 | +0.57(+1.10%) |
Aug 13, 2015 | 52.41 | 52.60 | 51.66 | 52.02 | 298,140 | -0.07(-0.13%) |
Aug 12, 2015 | 51.37 | 52.22 | 50.55 | 52.09 | 242,862 | +0.39(+0.75%) |
Aug 11, 2015 | 52.00 | 52.56 | 50.75 | 51.70 | 282,131 | -0.44(-0.84%) |
Aug 10, 2015 | 51.55 | 52.31 | 51.11 | 52.14 | 314,822 | +1.07(+2.10%) |
Aug 07, 2015 | 51.40 | 51.93 | 50.45 | 51.07 | 432,089 | -0.18(-0.35%) |
Aug 06, 2015 | 54.51 | 54.99 | 51.08 | 51.25 | 525,387 | -1.22(-2.33%) |
Aug 05, 2015 | 52.83 | 52.98 | 52.05 | 52.47 | 550,229 | +0.08(+0.15%) |
Aug 04, 2015 | 53.40 | 53.76 | 51.58 | 52.39 | 508,981 | -0.93(-1.74%) |
Aug 03, 2015 | 53.99 | 54.20 | 52.92 | 53.32 | 431,858 | -0.48(-0.89%) |
Jul 31, 2015 | 54.19 | 54.70 | 53.62 | 53.80 | 367,294 | -0.22(-0.41%) |
Jul 30, 2015 | 53.90 | 54.34 | 53.25 | 54.02 | 406,991 | -0.23(-0.42%) |
Jul 29, 2015 | 54.12 | 54.50 | 53.68 | 54.25 | 375,153 | +0.01(+0.02%) |
Jul 28, 2015 | 53.11 | 54.68 | 52.19 | 54.24 | 525,808 | +1.41(+2.67%) |
Jul 27, 2015 | 52.55 | 52.97 | 51.83 | 52.83 | 495,157 | -0.27(-0.51%) |
Jul 24, 2015 | 54.43 | 54.44 | 52.92 | 53.10 | 515,016 | -1.51(-2.77%) |
Jul 23, 2015 | 56.06 | 57.00 | 54.47 | 54.61 | 459,858 | -1.54(-2.74%) |
Jul 22, 2015 | 55.97 | 56.51 | 54.82 | 56.15 | 874,090 | -0.49(-0.87%) |
Jul 21, 2015 | 59.52 | 61.31 | 54.00 | 56.64 | 2,639,080 | -3.24(-5.41%) |
Jul 20, 2015 | 57.87 | 60.34 | 57.61 | 59.88 | 1,126,017 | +1.94(+3.35%) |
Jul 17, 2015 | 57.39 | 58.06 | 56.75 | 57.94 | 453,824 | +0.78(+1.36%) |
Jul 16, 2015 | 57.10 | 57.56 | 56.65 | 57.16 | 364,060 | +0.16(+0.28%) |
Jul 15, 2015 | 56.54 | 57.78 | 56.37 | 57.00 | 502,149 | +0.56(+0.99%) |
Jul 14, 2015 | 55.46 | 56.58 | 55.24 | 56.44 | 220,252 | +0.86(+1.55%) |
Jul 13, 2015 | 55.80 | 55.98 | 54.93 | 55.58 | 390,743 | +0.04(+0.07%) |
Jul 10, 2015 | 54.63 | 55.94 | 54.27 | 55.54 | 305,313 | +1.44(+2.66%) |
Jul 09, 2015 | 53.68 | 54.94 | 53.36 | 54.10 | 388,683 | +1.11(+2.09%) |
Jul 08, 2015 | 52.90 | 53.63 | 52.38 | 52.99 | 501,518 | -0.51(-0.95%) |
Jul 07, 2015 | 53.76 | 53.94 | 52.61 | 53.50 | 333,708 | -0.10(-0.19%) |
Jul 06, 2015 | 53.40 | 53.83 | 53.21 | 53.60 | 338,898 | -0.11(-0.20%) |
Jul 02, 2015 | 54.14 | 53.71 | 53.71 | 53.71 | 279,700 | -0.78(-1.44%) |