Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 50.75 | 51.42 | 50.55 | 50.59 | 233,662 | -0.63(-1.23%) |
Sep 29, 2015 | 51.82 | 52.25 | 51.10 | 51.22 | 165,799 | -0.73(-1.41%) |
Sep 28, 2015 | 51.30 | 51.98 | 50.88 | 51.95 | 180,347 | +0.65(+1.27%) |
Sep 25, 2015 | 50.78 | 51.45 | 50.32 | 51.30 | 126,484 | +1.04(+2.07%) |
Sep 24, 2015 | 50.78 | 50.99 | 50.20 | 50.26 | 295,257 | -0.27(-0.53%) |
Sep 23, 2015 | 50.85 | 51.45 | 50.40 | 50.53 | 133,256 | +0.08(+0.16%) |
Sep 22, 2015 | 50.56 | 50.92 | 50.33 | 50.45 | 310,528 | +0.59(+1.18%) |
Sep 21, 2015 | 50.38 | 50.56 | 49.39 | 49.86 | 201,924 | -1.95(-3.76%) |
Sep 18, 2015 | 51.95 | 52.36 | 50.60 | 51.81 | 334,058 | +1.14(+2.25%) |
Sep 17, 2015 | 51.57 | 51.81 | 50.00 | 50.67 | 310,677 | +0.32(+0.64%) |
Sep 16, 2015 | 50.89 | 50.89 | 50.02 | 50.35 | 137,505 | -2.40(-4.55%) |
Sep 15, 2015 | 53.88 | 54.14 | 52.33 | 52.75 | 339,434 | +0.05(+0.09%) |
Sep 14, 2015 | 51.91 | 53.42 | 51.91 | 52.70 | 220,691 | +2.30(+4.56%) |
Sep 11, 2015 | 50.96 | 51.31 | 50.40 | 50.40 | 273,347 | -0.56(-1.10%) |
Sep 10, 2015 | 51.11 | 51.88 | 50.33 | 50.96 | 266,838 | -1.18(-2.26%) |
Sep 09, 2015 | 50.46 | 52.22 | 50.30 | 52.14 | 195,072 | +1.64(+3.25%) |
Sep 08, 2015 | 51.56 | 51.97 | 50.50 | 50.50 | 340,018 | -6.70(-11.71%) |
Sep 04, 2015 | 56.02 | 57.20 | 57.20 | 57.20 | 860,500 | +1.84(+3.32%) |
Sep 03, 2015 | 54.99 | 55.81 | 54.20 | 55.36 | 1,188,129 | +0.59(+1.08%) |
Sep 02, 2015 | 55.53 | 56.93 | 54.77 | 54.77 | 1,168,925 | -1.55(-2.75%) |
Sep 01, 2015 | 55.70 | 56.83 | 55.13 | 56.32 | 1,006,545 | +2.37(+4.39%) |
Aug 31, 2015 | 53.57 | 54.50 | 52.93 | 53.95 | 426,683 | +0.72(+1.35%) |
Aug 28, 2015 | 54.28 | 54.28 | 52.58 | 53.23 | 183,948 | +0.18(+0.34%) |
Aug 27, 2015 | 54.27 | 54.77 | 53.00 | 53.05 | 571,725 | -4.10(-7.17%) |
Aug 26, 2015 | 59.40 | 60.30 | 56.02 | 57.15 | 730,979 | -1.63(-2.78%) |
Aug 25, 2015 | 55.68 | 58.84 | 55.50 | 58.78 | 1,240,988 | +0.28(+0.48%) |
Aug 24, 2015 | 60.09 | 64.45 | 57.00 | 58.50 | 733,944 | +6.35(+12.18%) |
Aug 21, 2015 | 51.94 | 52.35 | 51.00 | 52.15 | 812,147 | +1.87(+3.72%) |
Aug 20, 2015 | 49.31 | 50.29 | 49.31 | 50.28 | 780,725 | +1.77(+3.65%) |
Aug 19, 2015 | 48.21 | 48.97 | 47.71 | 48.51 | 289,369 | -0.07(-0.14%) |
Aug 18, 2015 | 48.50 | 48.95 | 48.01 | 48.58 | 497,135 | +2.80(+6.12%) |
Aug 17, 2015 | 45.36 | 45.84 | 45.26 | 45.78 | 185,371 | +0.50(+1.10%) |
Aug 14, 2015 | 45.05 | 45.47 | 45.05 | 45.28 | 79,729 | +0.07(+0.15%) |
Aug 13, 2015 | 45.15 | 45.27 | 44.77 | 45.21 | 108,421 | -1.26(-2.71%) |
Aug 12, 2015 | 46.59 | 46.79 | 46.10 | 46.47 | 213,181 | +1.37(+3.04%) |
Aug 11, 2015 | 45.58 | 45.95 | 45.02 | 45.10 | 244,998 | +0.97(+2.20%) |
Aug 10, 2015 | 44.00 | 44.35 | 43.72 | 44.13 | 303,073 | -2.36(-5.08%) |
Aug 07, 2015 | 46.71 | 46.71 | 46.29 | 46.49 | 153,675 | -0.88(-1.86%) |
Aug 06, 2015 | 47.79 | 47.79 | 47.23 | 47.37 | 216,043 | +0.23(+0.49%) |
Aug 05, 2015 | 47.28 | 47.36 | 47.00 | 47.14 | 306,421 | +0.85(+1.84%) |
Aug 04, 2015 | 46.65 | 46.65 | 45.60 | 46.29 | 435,452 | -1.76(-3.66%) |
Aug 03, 2015 | 48.65 | 48.82 | 48.00 | 48.05 | 547,278 | -0.55(-1.13%) |
Jul 31, 2015 | 48.30 | 48.75 | 48.10 | 48.60 | 264,673 | +0.61(+1.27%) |
Jul 30, 2015 | 47.50 | 50.30 | 47.50 | 47.99 | 277,727 | +1.42(+3.05%) |
Jul 29, 2015 | 46.91 | 47.10 | 46.30 | 46.57 | 277,698 | -1.25(-2.61%) |
Jul 28, 2015 | 49.00 | 49.00 | 47.70 | 47.82 | 339,994 | -0.94(-1.93%) |
Jul 27, 2015 | 49.25 | 50.00 | 48.56 | 48.76 | 643,737 | +3.96(+8.84%) |
Jul 24, 2015 | 44.46 | 45.17 | 44.46 | 44.80 | 262,351 | +1.08(+2.47%) |
Jul 23, 2015 | 43.57 | 43.89 | 43.06 | 43.72 | 236,326 | -1.55(-3.42%) |
Jul 22, 2015 | 45.44 | 45.45 | 45.00 | 45.27 | 268,748 | -0.18(-0.40%) |
Jul 21, 2015 | 44.90 | 45.45 | 44.65 | 45.45 | 118,198 | +0.41(+0.91%) |
Jul 20, 2015 | 44.90 | 46.02 | 44.30 | 45.04 | 258,282 | +0.81(+1.83%) |
Jul 17, 2015 | 44.04 | 44.81 | 43.98 | 44.23 | 290,051 | -1.59(-3.47%) |
Jul 16, 2015 | 46.30 | 46.60 | 45.54 | 45.82 | 348,970 | -2.11(-4.40%) |
Jul 15, 2015 | 47.55 | 48.50 | 47.06 | 47.93 | 569,730 | +2.21(+4.83%) |
Jul 14, 2015 | 46.15 | 46.55 | 45.71 | 45.72 | 228,046 | +0.30(+0.66%) |
Jul 13, 2015 | 44.35 | 45.64 | 44.30 | 45.42 | 556,961 | +1.11(+2.51%) |
Jul 10, 2015 | 43.85 | 46.59 | 43.84 | 44.31 | 552,637 | -2.34(-5.02%) |
Jul 09, 2015 | 50.00 | 50.39 | 46.65 | 46.65 | 1,113,391 | -12.69(-21.39%) |
Jul 08, 2015 | 58.29 | 60.87 | 56.05 | 59.34 | 868,063 | +6.22(+11.71%) |
Jul 07, 2015 | 52.11 | 57.37 | 51.32 | 53.12 | 1,105,633 | +4.65(+9.59%) |
Jul 06, 2015 | 48.14 | 48.66 | 47.62 | 48.47 | 314,217 | +1.02(+2.15%) |
Jul 02, 2015 | 47.73 | 47.45 | 47.45 | 47.45 | 231,000 | +1.74(+3.81%) |