Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 46.57 | 46.63 | 45.78 | 45.98 | 1,193,434 | -0.33(-0.71%) |
Sep 29, 2015 | 45.68 | 46.43 | 45.68 | 46.31 | 1,416,391 | +0.68(+1.49%) |
Sep 28, 2015 | 45.65 | 45.89 | 45.56 | 45.63 | 891,974 | -0.01(-0.02%) |
Sep 25, 2015 | 46.10 | 46.23 | 45.60 | 45.64 | 1,113,117 | -0.13(-0.28%) |
Sep 24, 2015 | 45.72 | 45.99 | 45.47 | 45.77 | 985,635 | -0.22(-0.48%) |
Sep 23, 2015 | 46.05 | 46.26 | 45.79 | 45.99 | 998,554 | +0.06(+0.13%) |
Sep 22, 2015 | 46.05 | 46.35 | 45.73 | 45.93 | 915,378 | -0.61(-1.31%) |
Sep 21, 2015 | 46.31 | 46.55 | 46.12 | 46.54 | 1,822,155 | +0.12(+0.26%) |
Sep 18, 2015 | 44.48 | 47.00 | 44.35 | 46.42 | 6,591,073 | +1.39(+3.09%) |
Sep 17, 2015 | 44.84 | 45.26 | 44.52 | 45.03 | 573,957 | +0.09(+0.20%) |
Sep 16, 2015 | 44.42 | 45.06 | 44.28 | 44.94 | 1,306,669 | +0.65(+1.47%) |
Sep 15, 2015 | 43.68 | 44.35 | 43.30 | 44.29 | 1,245,194 | +0.68(+1.56%) |
Sep 14, 2015 | 44.13 | 44.13 | 43.55 | 43.61 | 551,628 | -0.27(-0.62%) |
Sep 11, 2015 | 44.00 | 44.27 | 43.72 | 43.88 | 511,113 | -0.08(-0.18%) |
Sep 10, 2015 | 44.14 | 44.59 | 43.92 | 43.96 | 620,169 | -0.34(-0.77%) |
Sep 09, 2015 | 45.10 | 45.18 | 44.21 | 44.30 | 706,776 | -0.92(-2.03%) |
Sep 08, 2015 | 44.99 | 45.55 | 44.83 | 45.22 | 627,953 | +0.68(+1.53%) |
Sep 04, 2015 | 44.54 | 44.54 | 44.54 | 0 | -0.16(-0.36%) | |
Sep 03, 2015 | 43.68 | 44.82 | 43.60 | 44.70 | 683,798 | +1.09(+2.50%) |
Sep 02, 2015 | 44.06 | 44.29 | 43.48 | 43.61 | 904,225 | -0.15(-0.34%) |
Sep 01, 2015 | 44.16 | 44.41 | 43.51 | 43.76 | 878,103 | -1.15(-2.56%) |
Aug 31, 2015 | 45.28 | 45.31 | 44.71 | 44.91 | 765,591 | -0.29(-0.64%) |
Aug 28, 2015 | 45.23 | 45.49 | 44.95 | 45.20 | 735,753 | -0.19(-0.42%) |
Aug 27, 2015 | 44.72 | 45.74 | 44.40 | 45.39 | 1,436,570 | +0.63(+1.41%) |
Aug 26, 2015 | 44.96 | 45.00 | 44.18 | 44.76 | 1,041,577 | +0.37(+0.83%) |
Aug 25, 2015 | 45.52 | 45.59 | 44.27 | 44.39 | 991,061 | -0.46(-1.03%) |
Aug 24, 2015 | 45.13 | 45.98 | 44.76 | 44.85 | 1,523,192 | -2.05(-4.37%) |
Aug 21, 2015 | 45.68 | 47.10 | 45.62 | 46.90 | 1,952,734 | +1.01(+2.20%) |
Aug 20, 2015 | 46.20 | 46.23 | 45.63 | 45.89 | 850,332 | -0.41(-0.89%) |
Aug 19, 2015 | 45.68 | 46.63 | 45.48 | 46.30 | 1,143,540 | +0.62(+1.36%) |
Aug 18, 2015 | 45.34 | 45.77 | 44.85 | 45.68 | 668,028 | +0.37(+0.82%) |
Aug 17, 2015 | 45.51 | 45.85 | 45.24 | 45.31 | 663,178 | -0.26(-0.57%) |
Aug 14, 2015 | 45.18 | 45.64 | 44.95 | 45.57 | 963,762 | +0.52(+1.15%) |
Aug 13, 2015 | 44.93 | 45.14 | 44.72 | 45.05 | 541,163 | +0.07(+0.16%) |
Aug 12, 2015 | 44.11 | 45.10 | 44.02 | 44.98 | 1,133,854 | +0.62(+1.40%) |
Aug 11, 2015 | 44.75 | 44.91 | 44.21 | 44.36 | 1,380,700 | -0.47(-1.05%) |
Aug 10, 2015 | 45.33 | 45.50 | 44.83 | 44.83 | 886,236 | -0.51(-1.12%) |
Aug 07, 2015 | 45.83 | 45.87 | 45.17 | 45.34 | 459,530 | -0.43(-0.94%) |
Aug 06, 2015 | 45.58 | 45.81 | 45.44 | 45.77 | 768,425 | +0.27(+0.59%) |
Aug 05, 2015 | 45.73 | 45.97 | 45.30 | 45.50 | 603,074 | -0.01(-0.02%) |
Aug 04, 2015 | 46.04 | 46.08 | 45.33 | 45.51 | 781,364 | -0.35(-0.76%) |
Jul 31, 2015 | 45.86 | 45.86 | 45.86 | 0 | +0.27(+0.59%) | |
Jul 30, 2015 | 45.35 | 45.76 | 45.18 | 45.59 | 688,057 | +0.28(+0.62%) |
Jul 29, 2015 | 45.49 | 45.88 | 45.29 | 45.31 | 767,244 | -0.21(-0.46%) |
Jul 28, 2015 | 45.88 | 45.90 | 45.16 | 45.52 | 996,409 | -0.16(-0.35%) |
Jul 27, 2015 | 45.93 | 46.56 | 45.47 | 45.68 | 1,003,731 | -0.24(-0.52%) |
Jul 24, 2015 | 45.66 | 46.42 | 45.66 | 45.92 | 1,120,687 | +0.36(+0.79%) |
Jul 23, 2015 | 44.35 | 45.67 | 44.35 | 45.56 | 1,987,255 | +1.73(+3.95%) |
Jul 22, 2015 | 44.10 | 44.40 | 43.74 | 43.83 | 721,842 | -0.42(-0.95%) |
Jul 21, 2015 | 44.76 | 44.85 | 44.11 | 44.25 | 753,718 | -0.56(-1.25%) |
Jul 20, 2015 | 44.77 | 44.98 | 44.55 | 44.81 | 497,671 | +0.13(+0.29%) |
Jul 17, 2015 | 44.86 | 44.92 | 44.42 | 44.68 | 623,907 | -0.14(-0.31%) |
Jul 16, 2015 | 45.15 | 45.17 | 44.71 | 44.82 | 686,900 | -0.18(-0.40%) |
Jul 15, 2015 | 44.45 | 45.03 | 44.04 | 45.00 | 1,064,165 | +0.74(+1.67%) |
Jul 14, 2015 | 44.04 | 44.37 | 43.66 | 44.26 | 589,097 | +0.36(+0.82%) |
Jul 13, 2015 | 43.76 | 44.21 | 43.76 | 43.90 | 651,843 | +0.26(+0.60%) |
Jul 10, 2015 | 43.47 | 43.90 | 43.41 | 43.64 | 594,226 | +0.45(+1.04%) |
Jul 09, 2015 | 44.07 | 44.25 | 43.13 | 43.19 | 1,115,611 | -0.73(-1.66%) |
Jul 08, 2015 | 44.36 | 44.51 | 43.81 | 43.92 | 962,146 | -0.47(-1.06%) |
Jul 07, 2015 | 44.01 | 44.50 | 43.90 | 44.39 | 1,619,146 | +0.35(+0.79%) |
Jul 06, 2015 | 44.31 | 44.57 | 43.93 | 44.04 | 1,311,035 | -0.47(-1.06%) |
Jul 03, 2015 | 44.60 | 44.76 | 44.42 | 44.51 | 257,065 | -0.16(-0.36%) |