Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 39.62 | 40.97 | 39.62 | 40.82 | 790,411 | +1.70(+4.34%) |
Sep 29, 2015 | 40.09 | 41.10 | 38.59 | 39.13 | 764,038 | -0.86(-2.15%) |
Sep 28, 2015 | 43.27 | 43.44 | 39.49 | 39.99 | 1,301,076 | -3.65(-8.35%) |
Sep 25, 2015 | 46.81 | 46.88 | 43.19 | 43.63 | 242,780 | -2.72(-5.87%) |
Sep 24, 2015 | 47.04 | 47.09 | 45.39 | 46.36 | 465,728 | -0.99(-2.09%) |
Sep 23, 2015 | 47.53 | 48.23 | 47.13 | 47.35 | 82,840 | -0.23(-0.48%) |
Sep 22, 2015 | 48.62 | 48.77 | 47.09 | 47.57 | 183,512 | -1.67(-3.39%) |
Sep 21, 2015 | 51.47 | 51.53 | 48.95 | 49.24 | 229,610 | -1.98(-3.87%) |
Sep 18, 2015 | 50.77 | 51.59 | 50.77 | 51.23 | 128,344 | -0.26(-0.50%) |
Sep 17, 2015 | 50.19 | 51.90 | 50.19 | 51.48 | 208,724 | +1.26(+2.51%) |
Sep 16, 2015 | 50.01 | 50.40 | 49.53 | 50.22 | 167,369 | +0.10(+0.19%) |
Sep 15, 2015 | 49.99 | 50.16 | 49.65 | 50.13 | 64,019 | +0.34(+0.68%) |
Sep 14, 2015 | 49.89 | 50.07 | 49.38 | 49.79 | 245,462 | -0.30(-0.59%) |
Sep 11, 2015 | 49.42 | 50.09 | 49.21 | 50.09 | 220,833 | +0.61(+1.24%) |
Sep 10, 2015 | 48.51 | 50.07 | 48.47 | 49.47 | 370,109 | +0.79(+1.62%) |
Sep 09, 2015 | 50.25 | 50.25 | 48.58 | 48.68 | 158,164 | -2.40(-4.70%) |
Sep 08, 2015 | 50.46 | 51.17 | 50.37 | 51.08 | 424,037 | +1.43(+2.89%) |
Sep 04, 2015 | 49.32 | 49.65 | 49.65 | 49.65 | 468,160 | -0.14(-0.28%) |
Sep 03, 2015 | 51.00 | 51.38 | 49.69 | 49.79 | 304,329 | -0.81(-1.61%) |
Sep 02, 2015 | 49.73 | 50.63 | 49.20 | 50.60 | 395,961 | +1.36(+2.76%) |
Sep 01, 2015 | 49.31 | 50.15 | 49.05 | 49.24 | 556,936 | -1.06(-2.12%) |
Aug 31, 2015 | 51.08 | 51.60 | 50.10 | 50.31 | 221,835 | -0.77(-1.51%) |
Aug 28, 2015 | 50.65 | 51.18 | 50.57 | 51.08 | 226,273 | +0.32(+0.63%) |
Aug 27, 2015 | 50.11 | 50.93 | 49.84 | 50.75 | 369,207 | +1.14(+2.29%) |
Aug 26, 2015 | 49.16 | 49.62 | 47.66 | 49.62 | 178,929 | +1.57(+3.26%) |
Aug 25, 2015 | 48.87 | 50.83 | 48.05 | 48.05 | 428,369 | -0.34(-0.70%) |
Aug 24, 2015 | 47.48 | 50.26 | 33.26 | 48.39 | 655,399 | -2.34(-4.61%) |
Aug 21, 2015 | 51.07 | 51.62 | 50.18 | 50.72 | 471,482 | -0.84(-1.63%) |
Aug 20, 2015 | 53.15 | 53.35 | 51.53 | 51.57 | 232,945 | -2.12(-3.94%) |
Aug 19, 2015 | 53.69 | 53.99 | 53.12 | 53.68 | 90,863 | -0.36(-0.67%) |
Aug 18, 2015 | 54.18 | 54.75 | 53.83 | 54.04 | 372,908 | +0.39(+0.73%) |
Aug 17, 2015 | 52.34 | 53.65 | 52.19 | 53.65 | 338,813 | +1.12(+2.13%) |
Aug 14, 2015 | 52.49 | 52.64 | 51.70 | 52.53 | 114,128 | -0.13(-0.25%) |
Aug 13, 2015 | 53.30 | 53.57 | 52.54 | 52.66 | 110,257 | -0.62(-1.17%) |
Aug 12, 2015 | 52.55 | 53.31 | 51.67 | 53.28 | 288,243 | +0.20(+0.38%) |
Aug 11, 2015 | 53.47 | 53.84 | 52.56 | 53.08 | 92,377 | -0.91(-1.69%) |
Aug 10, 2015 | 53.95 | 54.39 | 53.85 | 53.99 | 106,190 | +0.16(+0.30%) |
Aug 07, 2015 | 54.10 | 54.10 | 52.63 | 53.83 | 214,090 | -0.22(-0.40%) |
Aug 06, 2015 | 55.95 | 56.20 | 53.70 | 54.05 | 176,142 | -1.88(-3.36%) |
Aug 05, 2015 | 56.16 | 56.37 | 55.62 | 55.93 | 87,613 | +0.10(+0.19%) |
Aug 04, 2015 | 56.72 | 56.72 | 55.63 | 55.82 | 148,218 | -0.81(-1.43%) |
Aug 03, 2015 | 57.21 | 57.25 | 55.97 | 56.63 | 164,797 | -0.26(-0.46%) |
Jul 31, 2015 | 56.51 | 57.22 | 56.26 | 56.89 | 99,425 | +0.71(+1.27%) |
Jul 30, 2015 | 56.82 | 56.82 | 55.63 | 56.18 | 113,787 | -0.37(-0.66%) |
Jul 29, 2015 | 57.65 | 57.65 | 56.41 | 56.55 | 155,397 | -0.79(-1.37%) |
Jul 28, 2015 | 56.97 | 57.37 | 56.19 | 57.34 | 127,660 | +0.75(+1.33%) |
Jul 27, 2015 | 56.70 | 57.04 | 55.96 | 56.59 | 198,291 | -0.45(-0.79%) |
Jul 24, 2015 | 57.78 | 57.92 | 56.92 | 57.04 | 199,778 | -0.92(-1.58%) |
Jul 23, 2015 | 58.26 | 58.43 | 57.79 | 57.96 | 81,886 | -0.04(-0.07%) |
Jul 22, 2015 | 57.94 | 58.03 | 57.21 | 58.00 | 70,058 | +0.11(+0.20%) |
Jul 21, 2015 | 57.89 | 58.08 | 57.29 | 57.88 | 88,623 | +0.01(+0.02%) |
Jul 20, 2015 | 58.06 | 58.18 | 57.70 | 57.87 | 97,089 | +0.05(+0.08%) |
Jul 17, 2015 | 57.65 | 57.89 | 57.50 | 57.82 | 91,224 | +0.16(+0.27%) |
Jul 16, 2015 | 57.42 | 57.81 | 57.15 | 57.67 | 100,267 | +0.68(+1.20%) |
Jul 15, 2015 | 57.26 | 57.74 | 56.87 | 56.98 | 136,968 | -0.23(-0.41%) |
Jul 14, 2015 | 56.48 | 57.33 | 56.35 | 57.22 | 109,138 | +0.82(+1.45%) |
Jul 13, 2015 | 56.13 | 56.58 | 56.02 | 56.40 | 440,207 | +0.71(+1.28%) |
Jul 10, 2015 | 55.19 | 55.84 | 55.03 | 55.69 | 153,583 | +1.17(+2.14%) |
Jul 09, 2015 | 54.52 | 54.93 | 54.32 | 54.52 | 119,242 | +0.54(+1.00%) |
Jul 08, 2015 | 55.29 | 55.29 | 53.80 | 53.98 | 127,455 | -1.36(-2.45%) |
Jul 07, 2015 | 55.23 | 55.34 | 54.26 | 55.34 | 120,315 | +0.73(+1.34%) |
Jul 06, 2015 | 53.86 | 54.99 | 53.68 | 54.60 | 97,273 | +0.20(+0.38%) |
Jul 02, 2015 | 54.56 | 54.40 | 54.40 | 54.40 | 137,179 | +0.02(+0.03%) |