Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.00 | 45.40 | 44.77 | 45.36 | 99,914 | +0.94(+2.12%) |
Sep 29, 2015 | 44.83 | 44.85 | 44.25 | 44.42 | 12,708 | -0.41(-0.91%) |
Sep 28, 2015 | 46.20 | 46.20 | 44.81 | 44.83 | 20,154 | -1.66(-3.57%) |
Sep 25, 2015 | 46.66 | 46.95 | 46.21 | 46.49 | 20,271 | +0.29(+0.63%) |
Sep 24, 2015 | 46.27 | 46.27 | 45.64 | 46.20 | 21,342 | -0.18(-0.39%) |
Sep 23, 2015 | 46.60 | 46.68 | 46.35 | 46.38 | 41,334 | -0.15(-0.32%) |
Sep 22, 2015 | 46.98 | 46.98 | 46.27 | 46.53 | 35,086 | -0.45(-0.96%) |
Sep 21, 2015 | 47.21 | 47.48 | 46.81 | 46.98 | 19,891 | +0.15(+0.32%) |
Sep 18, 2015 | 47.27 | 47.47 | 46.81 | 46.83 | 48,521 | -0.82(-1.72%) |
Sep 17, 2015 | 47.64 | 48.19 | 47.56 | 47.65 | 37,625 | -0.05(-0.10%) |
Sep 16, 2015 | 47.33 | 47.70 | 47.13 | 47.70 | 27,485 | +0.68(+1.44%) |
Sep 15, 2015 | 46.72 | 47.11 | 46.42 | 47.02 | 39,850 | +0.43(+0.93%) |
Sep 14, 2015 | 46.80 | 46.80 | 46.44 | 46.59 | 41,446 | -0.19(-0.41%) |
Sep 11, 2015 | 46.23 | 46.78 | 46.08 | 46.78 | 70,758 | +0.56(+1.22%) |
Sep 10, 2015 | 46.16 | 46.51 | 46.15 | 46.22 | 24,475 | +0.11(+0.23%) |
Sep 09, 2015 | 47.23 | 47.23 | 46.10 | 46.11 | 48,812 | -0.48(-1.03%) |
Sep 08, 2015 | 46.31 | 46.60 | 46.10 | 46.59 | 58,287 | +0.86(+1.88%) |
Sep 04, 2015 | 45.46 | 45.73 | 45.73 | 45.73 | 128,300 | -0.21(-0.46%) |
Sep 03, 2015 | 46.06 | 46.37 | 45.74 | 45.94 | 41,756 | +0.30(+0.66%) |
Sep 02, 2015 | 45.43 | 45.64 | 45.07 | 45.64 | 26,588 | +0.86(+1.92%) |
Sep 01, 2015 | 44.58 | 45.49 | 44.58 | 44.78 | 57,768 | -1.17(-2.55%) |
Aug 31, 2015 | 46.34 | 46.34 | 45.86 | 45.95 | 18,331 | -0.28(-0.61%) |
Aug 28, 2015 | 46.41 | 46.49 | 46.05 | 46.23 | 24,013 | -0.04(-0.09%) |
Aug 27, 2015 | 45.87 | 46.55 | 45.53 | 46.27 | 115,834 | +1.04(+2.29%) |
Aug 26, 2015 | 44.85 | 45.31 | 43.85 | 45.23 | 57,654 | +1.31(+2.99%) |
Aug 25, 2015 | 44.97 | 45.30 | 43.87 | 43.92 | 79,422 | +0.02(+0.05%) |
Aug 24, 2015 | 44.35 | 45.08 | 24.89 | 43.90 | 126,626 | -1.36(-3.00%) |
Aug 21, 2015 | 46.43 | 46.43 | 45.24 | 45.26 | 64,325 | -1.69(-3.60%) |
Aug 20, 2015 | 47.83 | 47.83 | 46.95 | 46.95 | 34,602 | -1.32(-2.73%) |
Aug 19, 2015 | 48.98 | 48.98 | 47.96 | 48.27 | 37,062 | -0.16(-0.33%) |
Aug 18, 2015 | 48.51 | 48.79 | 48.35 | 48.43 | 30,463 | -0.26(-0.53%) |
Aug 17, 2015 | 48.04 | 48.69 | 47.95 | 48.69 | 74,654 | +0.43(+0.89%) |
Aug 14, 2015 | 47.98 | 48.26 | 47.95 | 48.26 | 50,379 | +0.18(+0.37%) |
Aug 13, 2015 | 47.85 | 48.33 | 47.72 | 48.08 | 63,241 | +0.35(+0.73%) |
Aug 12, 2015 | 47.72 | 47.89 | 46.93 | 47.73 | 22,365 | -0.44(-0.91%) |
Aug 11, 2015 | 48.63 | 48.63 | 47.83 | 48.17 | 18,527 | -0.14(-0.29%) |
Aug 10, 2015 | 48.53 | 48.53 | 48.17 | 48.31 | 73,589 | +0.38(+0.79%) |
Aug 07, 2015 | 48.34 | 48.34 | 47.56 | 47.93 | 29,636 | -0.03(-0.06%) |
Aug 06, 2015 | 49.19 | 49.19 | 47.56 | 47.96 | 138,016 | -0.97(-1.98%) |
Aug 05, 2015 | 48.91 | 49.23 | 48.86 | 48.93 | 86,118 | +0.21(+0.43%) |
Aug 04, 2015 | 48.61 | 48.75 | 48.45 | 48.72 | 37,890 | +0.27(+0.56%) |
Aug 03, 2015 | 48.57 | 48.67 | 48.21 | 48.45 | 46,534 | -0.21(-0.43%) |
Jul 31, 2015 | 48.55 | 48.80 | 48.40 | 48.66 | 46,877 | +0.20(+0.41%) |
Jul 30, 2015 | 48.38 | 48.51 | 48.03 | 48.46 | 77,884 | +0.34(+0.71%) |
Jul 29, 2015 | 47.70 | 48.17 | 47.60 | 48.12 | 93,056 | +0.39(+0.82%) |
Jul 28, 2015 | 47.67 | 47.84 | 47.17 | 47.73 | 26,990 | +0.45(+0.95%) |
Jul 27, 2015 | 47.49 | 47.56 | 47.20 | 47.28 | 76,406 | -0.54(-1.13%) |
Jul 24, 2015 | 48.52 | 48.52 | 47.72 | 47.82 | 45,922 | -0.46(-0.95%) |
Jul 23, 2015 | 48.79 | 48.89 | 48.26 | 48.28 | 76,472 | -0.25(-0.52%) |
Jul 22, 2015 | 48.30 | 48.62 | 48.23 | 48.53 | 49,654 | +0.27(+0.56%) |
Jul 21, 2015 | 48.32 | 48.51 | 48.05 | 48.26 | 66,228 | -0.21(-0.43%) |
Jul 20, 2015 | 48.74 | 48.74 | 48.38 | 48.47 | 93,744 | +0.16(+0.33%) |
Jul 17, 2015 | 48.79 | 48.79 | 48.17 | 48.31 | 56,726 | -0.17(-0.35%) |
Jul 16, 2015 | 48.20 | 48.49 | 48.20 | 48.48 | 74,476 | +0.25(+0.52%) |
Jul 15, 2015 | 48.39 | 48.42 | 48.12 | 48.23 | 54,952 | -0.06(-0.12%) |
Jul 14, 2015 | 48.37 | 48.43 | 48.22 | 48.29 | 60,106 | -0.14(-0.29%) |
Jul 13, 2015 | 48.35 | 48.46 | 47.81 | 48.43 | 57,271 | +0.75(+1.57%) |
Jul 10, 2015 | 47.33 | 47.69 | 47.23 | 47.68 | 53,139 | +0.78(+1.67%) |
Jul 09, 2015 | 47.04 | 47.25 | 46.78 | 46.90 | 16,501 | +0.22(+0.47%) |
Jul 08, 2015 | 47.22 | 47.27 | 46.59 | 46.68 | 11,202 | -0.81(-1.71%) |
Jul 07, 2015 | 47.48 | 47.49 | 46.59 | 47.49 | 28,448 | +0.38(+0.81%) |
Jul 06, 2015 | 46.83 | 47.41 | 46.83 | 47.11 | 20,945 | -0.10(-0.21%) |
Jul 02, 2015 | 47.33 | 47.21 | 47.21 | 47.21 | 9,300 | +0.01(+0.02%) |