Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 47.64 | 49.28 | 47.05 | 49.18 | 1,764,417 | +2.21(+4.71%) |
Sep 29, 2015 | 46.70 | 47.45 | 46.41 | 46.97 | 1,276,017 | +0.27(+0.57%) |
Sep 28, 2015 | 49.54 | 49.60 | 46.70 | 46.71 | 1,448,743 | -3.32(-6.65%) |
Sep 25, 2015 | 50.50 | 50.53 | 49.57 | 50.03 | 767,151 | +0.09(+0.18%) |
Sep 24, 2015 | 49.21 | 50.29 | 48.56 | 49.94 | 1,302,602 | +0.13(+0.27%) |
Sep 23, 2015 | 50.16 | 50.63 | 49.77 | 49.81 | 813,730 | -0.30(-0.60%) |
Sep 22, 2015 | 50.28 | 50.33 | 49.42 | 50.11 | 1,280,493 | -0.88(-1.73%) |
Sep 21, 2015 | 50.71 | 51.82 | 50.71 | 50.99 | 691,172 | +0.60(+1.19%) |
Sep 18, 2015 | 50.90 | 51.05 | 50.11 | 50.39 | 1,274,973 | -1.19(-2.30%) |
Sep 17, 2015 | 51.82 | 52.55 | 51.45 | 51.58 | 619,218 | -0.45(-0.86%) |
Sep 16, 2015 | 51.54 | 52.29 | 51.54 | 52.03 | 846,497 | +0.42(+0.81%) |
Sep 15, 2015 | 50.43 | 51.73 | 50.35 | 51.61 | 1,011,509 | +1.21(+2.41%) |
Sep 14, 2015 | 50.73 | 50.89 | 49.89 | 50.40 | 634,223 | -0.33(-0.66%) |
Sep 11, 2015 | 50.71 | 50.94 | 50.23 | 50.73 | 1,289,273 | -0.26(-0.51%) |
Sep 10, 2015 | 51.24 | 51.41 | 50.61 | 50.99 | 1,012,685 | -0.03(-0.07%) |
Sep 09, 2015 | 51.62 | 52.26 | 50.93 | 51.02 | 2,035,417 | +0.84(+1.67%) |
Sep 08, 2015 | 50.02 | 50.36 | 49.47 | 50.18 | 1,369,506 | +1.16(+2.37%) |
Sep 04, 2015 | 49.32 | 49.02 | 49.02 | 49.02 | 1,217,249 | -0.90(-1.80%) |
Sep 03, 2015 | 49.44 | 50.33 | 48.92 | 49.91 | 1,355,535 | +0.77(+1.57%) |
Sep 02, 2015 | 49.12 | 49.33 | 48.33 | 49.14 | 1,781,480 | +0.80(+1.65%) |
Sep 01, 2015 | 49.12 | 49.71 | 47.89 | 48.34 | 1,012,226 | -2.06(-4.09%) |
Aug 31, 2015 | 49.62 | 50.76 | 49.05 | 50.41 | 1,753,242 | +0.56(+1.12%) |
Aug 28, 2015 | 49.06 | 50.10 | 48.82 | 49.85 | 1,134,066 | +0.55(+1.11%) |
Aug 27, 2015 | 47.90 | 49.96 | 47.73 | 49.30 | 1,859,780 | +2.33(+4.96%) |
Aug 26, 2015 | 46.34 | 47.16 | 45.43 | 46.97 | 1,986,552 | +1.69(+3.73%) |
Aug 25, 2015 | 48.03 | 48.22 | 45.28 | 45.28 | 2,154,586 | -1.16(-2.51%) |
Aug 24, 2015 | 46.32 | 48.33 | 45.18 | 46.45 | 2,893,559 | -2.65(-5.40%) |
Aug 21, 2015 | 51.34 | 51.34 | 49.08 | 49.10 | 1,999,710 | -2.43(-4.71%) |
Aug 20, 2015 | 52.20 | 52.38 | 51.49 | 51.53 | 883,681 | -0.93(-1.77%) |
Aug 19, 2015 | 53.06 | 53.48 | 52.03 | 52.46 | 744,391 | -0.98(-1.84%) |
Aug 18, 2015 | 53.63 | 53.77 | 53.25 | 53.44 | 934,595 | -0.33(-0.62%) |
Aug 17, 2015 | 53.21 | 54.17 | 52.64 | 53.77 | 1,192,709 | +0.52(+0.97%) |
Aug 14, 2015 | 53.78 | 54.14 | 53.16 | 53.26 | 1,682,838 | -0.52(-0.97%) |
Aug 13, 2015 | 53.56 | 54.11 | 53.20 | 53.78 | 1,487,574 | +0.24(+0.45%) |
Aug 12, 2015 | 53.51 | 53.71 | 52.74 | 53.54 | 2,729,457 | -0.44(-0.82%) |
Aug 11, 2015 | 54.75 | 54.75 | 53.06 | 53.98 | 2,593,565 | -1.70(-3.05%) |
Aug 10, 2015 | 54.54 | 55.75 | 54.00 | 55.67 | 787,356 | +1.67(+3.09%) |
Aug 07, 2015 | 53.95 | 54.16 | 53.70 | 54.00 | 1,224,717 | -0.10(-0.18%) |
Aug 06, 2015 | 54.78 | 55.12 | 53.58 | 54.10 | 1,499,450 | -0.56(-1.02%) |
Aug 05, 2015 | 54.98 | 55.56 | 54.58 | 54.66 | 503,849 | +0.19(+0.35%) |
Aug 04, 2015 | 54.34 | 55.41 | 54.12 | 54.47 | 1,299,650 | +0.21(+0.38%) |
Aug 03, 2015 | 54.71 | 54.99 | 53.78 | 54.26 | 1,749,561 | -0.53(-0.97%) |
Jul 31, 2015 | 54.79 | 55.23 | 54.63 | 54.79 | 1,565,853 | +0.09(+0.17%) |
Jul 30, 2015 | 54.52 | 54.86 | 53.99 | 54.70 | 1,815,811 | +0.44(+0.81%) |
Jul 29, 2015 | 52.98 | 54.40 | 52.87 | 54.26 | 1,920,997 | +1.20(+2.26%) |
Jul 28, 2015 | 51.87 | 53.19 | 51.74 | 53.06 | 2,008,945 | +1.73(+3.37%) |
Jul 27, 2015 | 51.32 | 51.64 | 50.73 | 51.33 | 1,946,066 | -0.36(-0.69%) |
Jul 24, 2015 | 53.37 | 53.62 | 51.32 | 51.69 | 1,891,348 | -1.75(-3.28%) |
Jul 23, 2015 | 54.07 | 54.07 | 52.45 | 53.44 | 2,064,124 | -0.29(-0.54%) |
Jul 22, 2015 | 54.05 | 54.69 | 53.68 | 53.73 | 1,969,410 | -0.63(-1.16%) |
Jul 21, 2015 | 54.77 | 55.26 | 54.25 | 54.36 | 1,815,370 | -0.47(-0.86%) |
Jul 20, 2015 | 54.63 | 55.12 | 54.00 | 54.83 | 1,479,304 | +0.41(+0.76%) |
Jul 17, 2015 | 57.92 | 57.92 | 52.25 | 54.42 | 4,449,524 | -2.85(-4.97%) |
Jul 16, 2015 | 57.25 | 57.47 | 56.52 | 57.27 | 1,865,905 | +0.19(+0.33%) |
Jul 15, 2015 | 58.42 | 58.44 | 57.03 | 57.08 | 2,080,544 | -1.39(-2.38%) |
Jul 14, 2015 | 57.39 | 58.66 | 57.20 | 58.47 | 1,087,532 | +0.97(+1.68%) |
Jul 13, 2015 | 56.90 | 57.61 | 56.64 | 57.50 | 1,546,838 | +0.98(+1.74%) |
Jul 10, 2015 | 56.55 | 56.84 | 56.02 | 56.51 | 1,908,689 | +0.55(+0.98%) |
Jul 09, 2015 | 57.05 | 57.53 | 55.76 | 55.97 | 2,428,158 | -0.43(-0.76%) |
Jul 08, 2015 | 58.62 | 58.64 | 56.00 | 56.40 | 2,237,505 | -3.04(-5.11%) |
Jul 07, 2015 | 60.08 | 60.14 | 58.11 | 59.43 | 1,510,921 | -0.78(-1.29%) |
Jul 06, 2015 | 60.24 | 60.79 | 59.57 | 60.21 | 1,675,887 | -0.79(-1.29%) |
Jul 02, 2015 | 59.68 | 61.00 | 61.00 | 61.00 | 2,104,020 | +1.42(+2.39%) |