Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 51.14 | 51.20 | 51.14 | 51.14 | 61,816 | -0.01(-0.02%) |
Sep 29, 2015 | 51.15 | 51.17 | 51.15 | 51.15 | 145,876 | -0.01(-0.02%) |
Sep 28, 2015 | 51.17 | 51.18 | 51.16 | 51.16 | 68,049 | +0.00(+0.00%) |
Sep 25, 2015 | 51.18 | 51.18 | 51.15 | 51.16 | 126,562 | -0.01(-0.02%) |
Sep 24, 2015 | 51.20 | 51.20 | 51.16 | 51.17 | 32,707 | -0.01(-0.02%) |
Sep 23, 2015 | 51.16 | 51.18 | 51.16 | 51.17 | 29,741 | +0.00(+0.01%) |
Sep 22, 2015 | 51.17 | 51.20 | 51.17 | 51.17 | 31,200 | -0.01(-0.02%) |
Sep 21, 2015 | 51.18 | 51.22 | 51.17 | 51.18 | 121,165 | +0.01(+0.02%) |
Sep 18, 2015 | 51.18 | 51.20 | 51.17 | 51.17 | 103,281 | -0.01(-0.02%) |
Sep 17, 2015 | 51.18 | 51.21 | 51.18 | 51.18 | 178,757 | -0.01(-0.02%) |
Sep 16, 2015 | 51.18 | 51.22 | 51.18 | 51.19 | 33,864 | +0.01(+0.02%) |
Sep 15, 2015 | 51.17 | 51.20 | 51.17 | 51.18 | 103,037 | -0.04(-0.08%) |
Sep 14, 2015 | 51.23 | 51.23 | 51.19 | 51.22 | 301,740 | +0.04(+0.08%) |
Sep 11, 2015 | 51.18 | 51.21 | 51.17 | 51.18 | 87,137 | +0.01(+0.02%) |
Sep 10, 2015 | 51.18 | 51.18 | 51.15 | 51.17 | 25,273 | -0.02(-0.03%) |
Sep 09, 2015 | 51.19 | 51.21 | 51.18 | 51.19 | 64,988 | +0.01(+0.02%) |
Sep 08, 2015 | 51.20 | 51.20 | 51.16 | 51.18 | 131,311 | +0.00(+0.00%) |
Sep 04, 2015 | 51.17 | 51.18 | 51.18 | 51.18 | 296,945 | +0.02(+0.03%) |
Sep 03, 2015 | 51.18 | 51.21 | 51.16 | 51.16 | 109,067 | -0.03(-0.05%) |
Sep 02, 2015 | 51.18 | 51.22 | 51.18 | 51.19 | 37,561 | +0.01(+0.02%) |
Sep 01, 2015 | 51.13 | 51.21 | 51.13 | 51.18 | 445,955 | -0.90(-1.72%) |
Aug 31, 2015 | 51.10 | 52.08 | 51.08 | 52.08 | 1,461,559 | +0.96(+1.87%) |
Aug 28, 2015 | 51.14 | 51.15 | 51.08 | 51.12 | 11,337 | +0.04(+0.08%) |
Aug 27, 2015 | 51.14 | 51.14 | 51.07 | 51.08 | 26,556 | -0.05(-0.10%) |
Aug 26, 2015 | 51.16 | 51.16 | 51.09 | 51.13 | 17,775 | -0.01(-0.02%) |
Aug 25, 2015 | 51.11 | 51.15 | 51.10 | 51.14 | 36,441 | -0.01(-0.02%) |
Aug 24, 2015 | 51.12 | 51.17 | 51.10 | 51.15 | 60,505 | +0.01(+0.02%) |
Aug 21, 2015 | 51.14 | 51.15 | 51.13 | 51.14 | 28,714 | +0.01(+0.02%) |
Aug 20, 2015 | 51.13 | 51.15 | 51.13 | 51.13 | 26,671 | -0.00(-0.01%) |
Aug 19, 2015 | 51.13 | 51.16 | 51.13 | 51.13 | 25,895 | -0.03(-0.06%) |
Aug 18, 2015 | 51.13 | 51.17 | 51.13 | 51.16 | 45,102 | +0.00(+0.00%) |
Aug 17, 2015 | 51.17 | 51.17 | 51.14 | 51.16 | 23,100 | +0.03(+0.07%) |
Aug 14, 2015 | 51.14 | 51.16 | 51.12 | 51.13 | 39,989 | -0.02(-0.04%) |
Aug 13, 2015 | 51.14 | 51.20 | 51.13 | 51.15 | 14,593 | +0.00(+0.01%) |
Aug 12, 2015 | 51.18 | 51.18 | 51.14 | 51.14 | 49,209 | +0.00(+0.00%) |
Aug 11, 2015 | 51.14 | 51.15 | 51.13 | 51.14 | 34,328 | +0.02(+0.03%) |
Aug 10, 2015 | 51.17 | 51.19 | 51.11 | 51.13 | 675,381 | -0.01(-0.02%) |
Aug 07, 2015 | 51.14 | 51.17 | 51.14 | 51.14 | 50,981 | +0.00(+0.00%) |
Aug 06, 2015 | 51.17 | 51.17 | 51.13 | 51.14 | 23,144 | -0.02(-0.03%) |
Aug 05, 2015 | 51.14 | 51.16 | 51.14 | 51.15 | 52,786 | -0.01(-0.02%) |
Aug 04, 2015 | 51.12 | 51.17 | 51.12 | 51.16 | 25,996 | -0.02(-0.03%) |
Aug 03, 2015 | 51.14 | 51.20 | 51.13 | 51.18 | 1,025,006 | +0.04(+0.08%) |
Jul 31, 2015 | 51.14 | 51.16 | 51.13 | 51.14 | 47,743 | +0.02(+0.03%) |
Jul 30, 2015 | 51.10 | 51.14 | 51.09 | 51.12 | 101,286 | -0.01(-0.02%) |
Jul 29, 2015 | 51.15 | 51.17 | 51.10 | 51.13 | 82,051 | -0.01(-0.02%) |
Jul 28, 2015 | 51.14 | 51.16 | 51.13 | 51.14 | 128,114 | +0.00(+0.00%) |
Jul 27, 2015 | 51.05 | 51.19 | 51.05 | 51.14 | 2,049,133 | -0.01(-0.02%) |
Jul 24, 2015 | 51.13 | 51.17 | 51.12 | 51.14 | 306,552 | +0.01(+0.03%) |
Jul 23, 2015 | 51.13 | 51.14 | 51.12 | 51.13 | 234,233 | -0.02(-0.04%) |
Jul 22, 2015 | 51.12 | 51.15 | 51.12 | 51.15 | 331,256 | +0.03(+0.07%) |
Jul 21, 2015 | 51.14 | 51.17 | 51.12 | 51.12 | 331,883 | +0.00(+0.00%) |
Jul 20, 2015 | 51.14 | 51.16 | 51.12 | 51.12 | 2,919,183 | -0.01(-0.02%) |
Jul 17, 2015 | 51.14 | 51.19 | 51.13 | 51.13 | 677,724 | +0.03(+0.05%) |
Jul 16, 2015 | 51.14 | 51.20 | 51.10 | 51.10 | 814,186 | -0.07(-0.13%) |
Jul 15, 2015 | 51.14 | 51.19 | 51.14 | 51.17 | 603,922 | -0.02(-0.03%) |
Jul 14, 2015 | 51.14 | 51.19 | 51.13 | 51.19 | 225,897 | +0.04(+0.08%) |
Jul 13, 2015 | 51.17 | 51.20 | 51.14 | 51.14 | 7,484,780 | +0.00(+0.00%) |
Jul 10, 2015 | 51.17 | 51.18 | 51.14 | 51.14 | 79,843 | +0.02(+0.03%) |
Jul 09, 2015 | 51.14 | 51.15 | 51.12 | 51.13 | 58,283 | -0.01(-0.02%) |
Jul 08, 2015 | 51.10 | 51.17 | 51.10 | 51.14 | 203,752 | -0.03(-0.05%) |
Jul 07, 2015 | 51.13 | 51.18 | 51.12 | 51.16 | 42,814 | +0.00(+0.00%) |
Jul 06, 2015 | 51.14 | 51.18 | 51.12 | 51.16 | 203,030 | +0.03(+0.05%) |
Jul 02, 2015 | 51.18 | 51.14 | 51.14 | 51.14 | 42,315 | -0.06(-0.12%) |