Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.77 | 46.08 | 45.23 | 45.67 | 1,415,616 | +0.30(+0.67%) |
Sep 29, 2015 | 44.25 | 45.48 | 44.14 | 45.37 | 1,081,541 | +1.07(+2.41%) |
Sep 28, 2015 | 45.01 | 45.15 | 44.01 | 44.30 | 1,093,054 | -0.98(-2.16%) |
Sep 25, 2015 | 46.35 | 46.46 | 44.83 | 45.28 | 1,023,640 | -1.08(-2.32%) |
Sep 24, 2015 | 44.49 | 46.43 | 44.49 | 46.35 | 1,317,886 | +1.77(+3.98%) |
Sep 23, 2015 | 44.60 | 45.28 | 44.48 | 44.58 | 406,435 | -0.04(-0.10%) |
Sep 22, 2015 | 44.81 | 44.90 | 44.11 | 44.62 | 538,926 | -0.43(-0.95%) |
Sep 21, 2015 | 45.92 | 46.47 | 45.04 | 45.05 | 701,056 | -0.65(-1.43%) |
Sep 18, 2015 | 45.48 | 45.98 | 45.32 | 45.71 | 1,317,199 | -0.22(-0.49%) |
Sep 17, 2015 | 45.49 | 46.51 | 45.45 | 45.93 | 664,227 | +0.31(+0.69%) |
Sep 16, 2015 | 45.56 | 45.71 | 45.28 | 45.62 | 706,050 | +0.00(+0.00%) |
Sep 15, 2015 | 45.61 | 45.74 | 45.22 | 45.62 | 860,390 | -0.04(-0.10%) |
Sep 14, 2015 | 46.02 | 46.02 | 45.51 | 45.66 | 1,050,122 | -0.47(-1.03%) |
Sep 11, 2015 | 45.13 | 46.48 | 45.03 | 46.14 | 938,560 | +0.68(+1.50%) |
Sep 10, 2015 | 44.87 | 45.74 | 44.73 | 45.46 | 906,579 | +0.28(+0.62%) |
Sep 09, 2015 | 46.49 | 46.51 | 45.07 | 45.18 | 831,726 | -1.34(-2.89%) |
Sep 08, 2015 | 46.60 | 46.60 | 45.92 | 46.52 | 777,356 | +0.66(+1.45%) |
Sep 04, 2015 | 45.76 | 45.86 | 45.86 | 45.86 | 570,718 | -0.41(-0.89%) |
Sep 03, 2015 | 46.60 | 46.99 | 46.23 | 46.27 | 502,544 | -0.25(-0.54%) |
Sep 02, 2015 | 46.03 | 46.52 | 45.64 | 46.52 | 677,155 | +1.04(+2.29%) |
Sep 01, 2015 | 45.53 | 45.91 | 45.00 | 45.48 | 1,510,553 | -1.07(-2.29%) |
Aug 31, 2015 | 46.97 | 47.26 | 46.45 | 46.55 | 727,169 | -0.48(-1.01%) |
Aug 28, 2015 | 46.34 | 47.08 | 46.19 | 47.03 | 592,223 | +0.73(+1.59%) |
Aug 27, 2015 | 46.69 | 46.79 | 45.74 | 46.29 | 1,139,867 | -0.14(-0.31%) |
Aug 26, 2015 | 46.17 | 46.43 | 45.26 | 46.43 | 1,115,883 | +1.16(+2.55%) |
Aug 25, 2015 | 45.48 | 46.24 | 44.82 | 45.28 | 1,348,144 | +0.88(+1.98%) |
Aug 24, 2015 | 44.89 | 46.05 | 43.91 | 44.40 | 2,029,986 | -2.65(-5.64%) |
Aug 21, 2015 | 47.90 | 48.15 | 47.03 | 47.05 | 947,771 | -1.28(-2.65%) |
Aug 20, 2015 | 48.36 | 48.95 | 47.94 | 48.33 | 937,370 | -0.47(-0.97%) |
Aug 19, 2015 | 49.02 | 49.07 | 48.28 | 48.81 | 517,804 | -0.39(-0.78%) |
Aug 18, 2015 | 49.40 | 49.85 | 49.18 | 49.19 | 568,853 | -0.10(-0.20%) |
Aug 17, 2015 | 49.51 | 49.95 | 48.98 | 49.29 | 1,022,220 | -0.49(-0.98%) |
Aug 14, 2015 | 49.03 | 49.82 | 48.99 | 49.78 | 411,972 | +0.49(+0.99%) |
Aug 13, 2015 | 48.81 | 49.60 | 48.73 | 49.29 | 417,094 | +0.11(+0.22%) |
Aug 12, 2015 | 48.87 | 49.24 | 48.42 | 49.19 | 704,215 | +0.02(+0.04%) |
Aug 11, 2015 | 48.95 | 49.66 | 48.77 | 49.17 | 574,538 | -0.25(-0.51%) |
Aug 10, 2015 | 49.21 | 49.56 | 49.15 | 49.42 | 798,831 | +0.50(+1.02%) |
Aug 07, 2015 | 48.90 | 49.14 | 48.14 | 48.92 | 988,819 | +0.04(+0.09%) |
Aug 06, 2015 | 49.79 | 50.19 | 48.45 | 48.87 | 991,778 | -0.64(-1.30%) |
Aug 05, 2015 | 49.90 | 50.00 | 49.23 | 49.52 | 917,957 | -0.31(-0.63%) |
Aug 04, 2015 | 50.61 | 50.84 | 49.50 | 49.83 | 1,538,324 | +0.45(+0.90%) |
Aug 03, 2015 | 51.42 | 51.69 | 49.20 | 49.38 | 1,502,884 | -2.27(-4.40%) |
Jul 31, 2015 | 50.36 | 52.43 | 50.36 | 51.66 | 2,263,130 | +1.63(+3.26%) |
Jul 30, 2015 | 49.03 | 50.15 | 49.03 | 50.02 | 1,208,772 | +0.18(+0.36%) |
Jul 29, 2015 | 50.27 | 50.32 | 49.31 | 49.85 | 1,207,967 | -0.70(-1.38%) |
Jul 28, 2015 | 49.56 | 50.80 | 49.22 | 50.54 | 1,190,849 | +1.36(+2.77%) |
Jul 27, 2015 | 49.87 | 50.23 | 49.06 | 49.18 | 882,559 | -0.67(-1.34%) |
Jul 24, 2015 | 50.02 | 50.50 | 49.76 | 49.85 | 868,252 | -0.31(-0.62%) |
Jul 23, 2015 | 50.46 | 50.46 | 50.07 | 50.16 | 1,072,548 | -0.25(-0.50%) |
Jul 22, 2015 | 50.59 | 50.59 | 50.11 | 50.41 | 1,058,783 | -0.19(-0.37%) |
Jul 21, 2015 | 50.92 | 50.99 | 50.40 | 50.59 | 752,690 | -0.32(-0.63%) |
Jul 20, 2015 | 51.23 | 51.23 | 50.68 | 50.92 | 716,549 | -0.20(-0.38%) |
Jul 17, 2015 | 51.50 | 51.50 | 51.01 | 51.11 | 670,184 | -0.40(-0.78%) |
Jul 16, 2015 | 51.50 | 51.61 | 51.24 | 51.51 | 548,784 | +0.45(+0.87%) |
Jul 15, 2015 | 51.33 | 51.41 | 50.73 | 51.07 | 681,216 | -0.26(-0.50%) |
Jul 14, 2015 | 51.00 | 51.45 | 50.26 | 51.33 | 746,664 | +0.16(+0.31%) |
Jul 13, 2015 | 51.33 | 51.62 | 50.69 | 51.16 | 899,855 | +0.31(+0.61%) |
Jul 10, 2015 | 50.82 | 51.04 | 50.40 | 50.85 | 678,905 | +0.25(+0.49%) |
Jul 09, 2015 | 50.14 | 50.85 | 49.85 | 50.60 | 840,232 | +0.68(+1.36%) |
Jul 08, 2015 | 50.30 | 50.78 | 49.81 | 49.93 | 941,697 | -0.55(-1.09%) |
Jul 07, 2015 | 49.59 | 50.54 | 49.30 | 50.48 | 1,026,246 | +1.11(+2.26%) |
Jul 06, 2015 | 49.05 | 49.50 | 48.89 | 49.36 | 2,485,465 | +0.06(+0.13%) |
Jul 02, 2015 | 49.50 | 49.30 | 49.30 | 49.30 | 946,176 | +0.01(+0.02%) |