Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 46.34 | 46.52 | 44.44 | 46.01 | 375,260 | +0.07(+0.16%) |
Sep 29, 2015 | 46.23 | 46.89 | 45.76 | 45.94 | 205,902 | -0.26(-0.55%) |
Sep 28, 2015 | 48.02 | 48.17 | 45.14 | 46.20 | 350,587 | -1.79(-3.73%) |
Sep 25, 2015 | 48.82 | 49.26 | 47.91 | 47.98 | 262,775 | -1.06(-2.16%) |
Sep 24, 2015 | 48.97 | 49.15 | 48.57 | 49.04 | 85,582 | +0.00(+0.00%) |
Sep 23, 2015 | 49.04 | 49.08 | 48.57 | 49.04 | 81,641 | +0.22(+0.45%) |
Sep 22, 2015 | 48.42 | 49.19 | 48.39 | 48.82 | 99,852 | +0.00(+0.00%) |
Sep 21, 2015 | 48.06 | 48.97 | 47.80 | 48.82 | 157,810 | +0.84(+1.75%) |
Sep 18, 2015 | 47.69 | 48.13 | 47.50 | 47.98 | 138,234 | -0.15(-0.30%) |
Sep 17, 2015 | 46.93 | 48.35 | 46.38 | 48.13 | 186,571 | +1.13(+2.41%) |
Sep 16, 2015 | 47.22 | 47.36 | 46.89 | 47.00 | 110,776 | -0.33(-0.69%) |
Sep 15, 2015 | 47.00 | 47.36 | 46.56 | 47.33 | 87,933 | +0.29(+0.62%) |
Sep 14, 2015 | 47.07 | 47.18 | 46.56 | 47.03 | 62,374 | -0.11(-0.23%) |
Sep 11, 2015 | 46.20 | 47.14 | 46.20 | 47.14 | 63,857 | +0.77(+1.65%) |
Sep 10, 2015 | 46.31 | 46.56 | 46.12 | 46.38 | 72,323 | +0.07(+0.16%) |
Sep 09, 2015 | 46.63 | 47.03 | 46.20 | 46.31 | 91,670 | -0.33(-0.70%) |
Sep 08, 2015 | 46.34 | 46.82 | 46.09 | 46.63 | 105,451 | +0.73(+1.59%) |
Sep 04, 2015 | 45.94 | 45.90 | 45.90 | 45.90 | 105,674 | -0.29(-0.63%) |
Sep 03, 2015 | 46.38 | 46.93 | 46.20 | 46.20 | 95,049 | +0.04(+0.08%) |
Sep 02, 2015 | 46.16 | 47.07 | 45.76 | 46.16 | 215,325 | +0.18(+0.40%) |
Sep 01, 2015 | 46.12 | 46.71 | 45.79 | 45.98 | 166,470 | -0.66(-1.41%) |
Aug 31, 2015 | 46.78 | 47.03 | 46.54 | 46.63 | 109,036 | -0.29(-0.62%) |
Aug 28, 2015 | 46.96 | 47.25 | 46.56 | 46.93 | 127,125 | -0.15(-0.31%) |
Aug 27, 2015 | 47.14 | 47.44 | 46.38 | 47.07 | 181,277 | +0.29(+0.62%) |
Aug 26, 2015 | 47.11 | 47.14 | 46.38 | 46.78 | 173,261 | +0.47(+1.02%) |
Aug 25, 2015 | 46.78 | 47.44 | 45.99 | 46.31 | 165,759 | +0.51(+1.12%) |
Aug 24, 2015 | 48.17 | 48.24 | 40.41 | 45.79 | 444,183 | -2.66(-5.50%) |
Aug 21, 2015 | 48.75 | 49.15 | 48.17 | 48.46 | 159,123 | -0.73(-1.48%) |
Aug 20, 2015 | 49.11 | 49.63 | 49.01 | 49.19 | 107,567 | +0.04(+0.07%) |
Aug 19, 2015 | 48.24 | 49.26 | 48.18 | 49.15 | 154,584 | +0.88(+1.81%) |
Aug 18, 2015 | 48.71 | 48.90 | 48.24 | 48.28 | 167,193 | -0.51(-1.05%) |
Aug 17, 2015 | 48.97 | 49.37 | 48.60 | 48.79 | 143,933 | -0.29(-0.59%) |
Aug 14, 2015 | 49.01 | 49.22 | 48.60 | 49.08 | 82,640 | +0.15(+0.30%) |
Aug 13, 2015 | 48.90 | 49.35 | 48.64 | 48.93 | 131,819 | +0.00(+0.00%) |
Aug 12, 2015 | 48.49 | 49.08 | 48.02 | 48.93 | 142,122 | +0.22(+0.45%) |
Aug 11, 2015 | 48.60 | 48.90 | 48.29 | 48.71 | 111,191 | +0.04(+0.07%) |
Aug 10, 2015 | 48.20 | 48.68 | 48.07 | 48.68 | 186,795 | +0.47(+0.98%) |
Aug 07, 2015 | 48.90 | 49.19 | 47.91 | 48.20 | 180,425 | -0.62(-1.27%) |
Aug 06, 2015 | 47.91 | 48.93 | 47.69 | 48.82 | 244,285 | +0.88(+1.83%) |
Aug 05, 2015 | 48.90 | 49.15 | 47.47 | 47.95 | 418,935 | -1.02(-2.09%) |
Aug 04, 2015 | 49.59 | 49.63 | 48.86 | 48.97 | 243,681 | -0.44(-0.89%) |
Aug 03, 2015 | 50.54 | 50.54 | 48.93 | 49.41 | 479,464 | -1.20(-2.38%) |
Jul 31, 2015 | 51.96 | 52.29 | 49.26 | 50.61 | 631,067 | -2.96(-5.52%) |
Jul 30, 2015 | 54.19 | 54.26 | 53.46 | 53.57 | 125,580 | -0.47(-0.88%) |
Jul 29, 2015 | 53.49 | 54.15 | 53.49 | 54.04 | 117,445 | +0.47(+0.89%) |
Jul 28, 2015 | 52.95 | 54.00 | 52.91 | 53.57 | 166,475 | +0.91(+1.73%) |
Jul 27, 2015 | 52.69 | 53.20 | 52.29 | 52.65 | 139,746 | -0.18(-0.35%) |
Jul 24, 2015 | 52.80 | 53.42 | 52.73 | 52.84 | 152,118 | -0.07(-0.14%) |
Jul 23, 2015 | 54.30 | 54.48 | 52.91 | 52.91 | 187,415 | -1.28(-2.36%) |
Jul 22, 2015 | 54.11 | 54.55 | 54.11 | 54.19 | 91,061 | -0.11(-0.20%) |
Jul 21, 2015 | 54.55 | 54.62 | 54.08 | 54.30 | 84,312 | -0.18(-0.33%) |
Jul 20, 2015 | 54.44 | 54.59 | 54.08 | 54.48 | 91,380 | +0.15(+0.27%) |
Jul 17, 2015 | 54.55 | 54.59 | 53.86 | 54.33 | 120,398 | -0.15(-0.27%) |
Jul 16, 2015 | 54.41 | 54.70 | 54.22 | 54.48 | 101,306 | +0.18(+0.34%) |
Jul 15, 2015 | 54.48 | 54.58 | 54.04 | 54.30 | 126,247 | -0.07(-0.13%) |
Jul 14, 2015 | 54.52 | 54.84 | 54.37 | 54.37 | 96,135 | -0.15(-0.27%) |
Jul 13, 2015 | 54.52 | 55.03 | 54.30 | 54.52 | 112,953 | -0.15(-0.27%) |
Jul 10, 2015 | 54.37 | 54.86 | 54.04 | 54.66 | 120,363 | +0.40(+0.74%) |
Jul 09, 2015 | 55.61 | 55.61 | 53.82 | 54.26 | 235,195 | -1.06(-1.91%) |
Jul 08, 2015 | 54.73 | 55.39 | 54.73 | 55.32 | 159,008 | +0.07(+0.13%) |
Jul 07, 2015 | 55.14 | 55.57 | 54.62 | 55.25 | 168,521 | +0.26(+0.46%) |
Jul 06, 2015 | 54.19 | 54.99 | 54.15 | 54.99 | 183,087 | +0.22(+0.40%) |
Jul 02, 2015 | 55.46 | 54.77 | 54.77 | 54.77 | 111,840 | -0.58(-1.05%) |