Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2015 | 48.07 | 47.60 | 47.60 | 47.60 | 28 | -0.09(-0.19%) |
Sep 25, 2015 | 47.07 | 47.70 | 47.70 | 47.70 | 69 | +0.48(+1.03%) |
Sep 23, 2015 | 47.74 | 47.21 | 47.21 | 47.21 | 33 | -0.50(-1.04%) |
Sep 21, 2015 | 47.74 | 47.71 | 47.71 | 47.71 | 143 | -0.03(-0.06%) |
Sep 18, 2015 | 46.43 | 47.74 | 46.43 | 47.74 | 2,282 | +1.20(+2.58%) |
Sep 17, 2015 | 46.54 | 46.54 | 46.54 | 46.54 | 256 | +0.00(+0.00%) |
Sep 16, 2015 | 47.07 | 47.07 | 46.47 | 46.54 | 1,571 | -0.56(-1.18%) |
Sep 15, 2015 | 46.69 | 47.10 | 46.53 | 47.09 | 2,731 | +0.68(+1.47%) |
Sep 11, 2015 | 45.76 | 46.41 | 46.41 | 46.41 | 15 | -0.27(-0.57%) |
Sep 10, 2015 | 46.41 | 46.67 | 46.34 | 46.67 | 835 | +1.18(+2.59%) |
Sep 09, 2015 | 46.67 | 46.67 | 44.59 | 45.49 | 1,853 | -1.89(-3.99%) |
Sep 08, 2015 | 47.04 | 47.38 | 46.16 | 47.38 | 1,110 | +0.90(+1.94%) |
Sep 04, 2015 | 46.42 | 46.48 | 46.48 | 46.48 | 1,206 | +0.11(+0.24%) |
Sep 03, 2015 | 46.23 | 47.24 | 46.23 | 46.37 | 463 | -0.32(-0.68%) |
Sep 02, 2015 | 47.74 | 47.74 | 46.02 | 46.69 | 1,200 | -0.38(-0.82%) |
Sep 01, 2015 | 46.41 | 47.07 | 46.41 | 47.07 | 497 | -0.10(-0.21%) |
Aug 31, 2015 | 47.17 | 47.17 | 47.09 | 47.17 | 800 | +0.00(+0.00%) |
Aug 28, 2015 | 45.95 | 47.43 | 45.95 | 47.17 | 3,627 | +0.15(+0.32%) |
Aug 26, 2015 | 47.35 | 47.02 | 47.02 | 47.02 | 3 | -0.33(-0.70%) |
Aug 25, 2015 | 47.35 | 47.35 | 47.35 | 47.35 | 181 | +1.66(+3.62%) |
Aug 24, 2015 | 47.02 | 47.02 | 45.69 | 45.69 | 755 | -1.32(-2.82%) |
Aug 20, 2015 | 47.68 | 47.02 | 47.02 | 47.02 | 193 | -0.64(-1.33%) |
Aug 19, 2015 | 47.65 | 47.65 | 47.65 | 47.65 | 226 | +1.96(+4.29%) |
Aug 18, 2015 | 45.69 | 45.69 | 45.69 | 45.69 | 302 | -1.34(-2.86%) |
Aug 17, 2015 | 47.12 | 47.13 | 46.44 | 47.04 | 18,380 | +0.68(+1.46%) |
Aug 07, 2015 | 46.36 | 46.36 | 46.36 | 46.36 | 73 | -0.66(-1.39%) |
Aug 05, 2015 | 46.19 | 47.02 | 47.02 | 47.02 | 89 | +0.83(+1.79%) |
Aug 04, 2015 | 46.04 | 46.19 | 46.04 | 46.19 | 859 | +0.58(+1.26%) |
Aug 03, 2015 | 46.72 | 47.60 | 45.62 | 45.62 | 8,888 | -1.40(-2.99%) |
Jul 31, 2015 | 47.02 | 47.02 | 46.83 | 47.02 | 1,662 | -0.72(-1.51%) |
Jul 30, 2015 | 47.74 | 47.74 | 47.69 | 47.74 | 721 | -0.01(-0.01%) |
Jul 29, 2015 | 47.68 | 47.87 | 47.68 | 47.75 | 4,650 | -0.03(-0.06%) |
Jul 28, 2015 | 47.65 | 47.77 | 47.63 | 47.77 | 4,815 | +1.50(+3.25%) |
Jul 24, 2015 | 46.36 | 46.27 | 46.27 | 46.27 | 21 | -0.72(-1.54%) |
Jul 23, 2015 | 46.99 | 46.99 | 46.99 | 46.99 | 1,028 | +0.50(+1.08%) |
Jul 22, 2015 | 46.38 | 46.49 | 46.36 | 46.49 | 1,208 | -0.20(-0.43%) |
Jul 17, 2015 | 46.69 | 46.69 | 46.69 | 46.69 | 52 | -0.17(-0.35%) |
Jul 16, 2015 | 46.69 | 46.85 | 46.69 | 46.85 | 302 | +0.00(+0.00%) |
Jul 15, 2015 | 46.43 | 46.85 | 46.43 | 46.85 | 2,523 | -0.66(-1.39%) |
Jul 14, 2015 | 46.36 | 47.52 | 46.36 | 47.52 | 3,897 | +1.18(+2.54%) |
Jul 13, 2015 | 46.90 | 46.90 | 45.71 | 46.34 | 4,309 | +0.57(+1.24%) |
Jul 10, 2015 | 45.77 | 45.77 | 45.77 | 45.77 | 167 | -0.88(-1.89%) |
Jul 09, 2015 | 46.44 | 46.65 | 46.44 | 46.65 | 462 | -0.64(-1.34%) |
Jul 08, 2015 | 46.72 | 47.28 | 46.36 | 47.28 | 18,269 | +0.66(+1.41%) |
Jul 07, 2015 | 46.63 | 46.63 | 46.63 | 46.63 | 465 | -0.43(-0.91%) |