Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 46.71 | 47.09 | 46.14 | 46.86 | 333,889 | +0.51(+1.10%) |
Sep 29, 2015 | 45.70 | 46.40 | 45.32 | 46.35 | 358,272 | +0.79(+1.74%) |
Sep 28, 2015 | 45.72 | 46.05 | 45.46 | 45.55 | 317,675 | -0.45(-0.99%) |
Sep 25, 2015 | 45.92 | 46.43 | 45.60 | 46.01 | 308,566 | +0.47(+1.03%) |
Sep 24, 2015 | 46.12 | 46.69 | 45.32 | 45.54 | 974,589 | -0.96(-2.05%) |
Sep 23, 2015 | 46.97 | 46.97 | 46.35 | 46.49 | 428,386 | -0.42(-0.89%) |
Sep 22, 2015 | 47.47 | 47.54 | 46.82 | 46.91 | 353,853 | -0.89(-1.87%) |
Sep 21, 2015 | 47.76 | 48.16 | 47.46 | 47.80 | 400,375 | +0.28(+0.60%) |
Sep 18, 2015 | 47.26 | 47.89 | 47.25 | 47.52 | 430,835 | -0.18(-0.37%) |
Sep 17, 2015 | 48.00 | 48.06 | 47.44 | 47.70 | 362,324 | -0.32(-0.66%) |
Sep 16, 2015 | 47.76 | 48.06 | 47.39 | 48.01 | 215,070 | +0.23(+0.48%) |
Sep 15, 2015 | 47.45 | 47.85 | 47.09 | 47.78 | 160,657 | +0.35(+0.75%) |
Sep 14, 2015 | 47.73 | 47.90 | 47.16 | 47.43 | 159,565 | -0.28(-0.58%) |
Sep 11, 2015 | 47.44 | 47.76 | 47.16 | 47.70 | 196,176 | +0.04(+0.08%) |
Sep 10, 2015 | 47.96 | 48.13 | 47.55 | 47.66 | 298,920 | -0.30(-0.63%) |
Sep 09, 2015 | 48.58 | 48.79 | 47.85 | 47.96 | 141,758 | -0.41(-0.84%) |
Sep 08, 2015 | 48.13 | 48.46 | 47.67 | 48.37 | 122,110 | +0.81(+1.70%) |
Sep 04, 2015 | 47.78 | 47.56 | 47.56 | 47.56 | 127,078 | -0.69(-1.44%) |
Sep 03, 2015 | 47.37 | 48.50 | 47.37 | 48.26 | 251,972 | +1.00(+2.12%) |
Sep 02, 2015 | 47.50 | 47.68 | 46.91 | 47.26 | 380,208 | +0.20(+0.43%) |
Sep 01, 2015 | 47.20 | 47.63 | 47.02 | 47.06 | 305,881 | -0.86(-1.78%) |
Aug 31, 2015 | 48.29 | 48.42 | 47.80 | 47.91 | 259,888 | -0.68(-1.40%) |
Aug 28, 2015 | 48.33 | 48.63 | 48.16 | 48.59 | 245,726 | +0.03(+0.06%) |
Aug 27, 2015 | 48.10 | 48.86 | 47.77 | 48.56 | 237,621 | +0.92(+1.92%) |
Aug 26, 2015 | 47.64 | 47.74 | 46.70 | 47.64 | 343,232 | +0.76(+1.61%) |
Aug 25, 2015 | 47.78 | 47.94 | 46.85 | 46.89 | 580,347 | -0.03(-0.07%) |
Aug 24, 2015 | 46.25 | 48.24 | 46.03 | 46.92 | 562,621 | -1.41(-2.93%) |
Aug 21, 2015 | 49.28 | 49.39 | 48.28 | 48.33 | 268,752 | -1.32(-2.66%) |
Aug 20, 2015 | 49.78 | 50.10 | 49.65 | 49.65 | 235,606 | -0.62(-1.23%) |
Aug 19, 2015 | 50.40 | 50.53 | 49.81 | 50.27 | 216,943 | -0.39(-0.77%) |
Aug 18, 2015 | 50.58 | 51.10 | 50.45 | 50.66 | 161,800 | +0.04(+0.08%) |
Aug 17, 2015 | 50.59 | 50.69 | 49.96 | 50.62 | 199,460 | +0.14(+0.27%) |
Aug 14, 2015 | 50.27 | 50.65 | 50.04 | 50.49 | 218,824 | +0.31(+0.61%) |
Aug 13, 2015 | 49.47 | 50.41 | 49.43 | 50.18 | 263,724 | +0.61(+1.23%) |
Aug 12, 2015 | 49.69 | 49.96 | 48.91 | 49.57 | 546,853 | -0.45(-0.90%) |
Aug 11, 2015 | 50.15 | 50.69 | 49.75 | 50.02 | 380,745 | -0.50(-1.00%) |
Aug 10, 2015 | 50.54 | 51.06 | 50.46 | 50.53 | 430,769 | +0.26(+0.52%) |
Aug 07, 2015 | 50.10 | 50.48 | 49.72 | 50.27 | 360,649 | +0.17(+0.34%) |
Aug 06, 2015 | 49.76 | 50.37 | 49.44 | 50.10 | 445,564 | +0.33(+0.66%) |
Aug 05, 2015 | 49.76 | 49.92 | 49.29 | 49.77 | 537,704 | +0.47(+0.95%) |
Aug 04, 2015 | 47.74 | 49.74 | 47.58 | 49.30 | 891,383 | +3.46(+7.55%) |
Aug 03, 2015 | 46.07 | 46.07 | 45.30 | 45.84 | 411,674 | -0.33(-0.71%) |
Jul 31, 2015 | 46.25 | 46.58 | 46.01 | 46.17 | 457,340 | -0.04(-0.08%) |
Jul 30, 2015 | 46.11 | 46.23 | 45.84 | 46.21 | 189,606 | +0.02(+0.05%) |
Jul 29, 2015 | 45.63 | 46.49 | 45.50 | 46.18 | 348,450 | +0.51(+1.12%) |
Jul 28, 2015 | 45.29 | 45.74 | 45.09 | 45.67 | 301,744 | +0.49(+1.08%) |
Jul 27, 2015 | 45.20 | 45.43 | 44.75 | 45.18 | 226,920 | -0.18(-0.39%) |
Jul 24, 2015 | 45.83 | 45.83 | 45.28 | 45.36 | 200,491 | -0.24(-0.54%) |
Jul 23, 2015 | 45.65 | 45.80 | 45.48 | 45.60 | 268,231 | -0.02(-0.05%) |
Jul 22, 2015 | 45.53 | 45.72 | 45.47 | 45.62 | 203,315 | +0.05(+0.12%) |
Jul 21, 2015 | 45.74 | 46.04 | 45.43 | 45.57 | 228,048 | -0.12(-0.27%) |
Jul 20, 2015 | 45.82 | 45.82 | 45.53 | 45.69 | 177,665 | +0.05(+0.10%) |
Jul 17, 2015 | 45.87 | 45.87 | 45.48 | 45.65 | 226,716 | -0.31(-0.67%) |
Jul 16, 2015 | 45.79 | 46.01 | 45.55 | 45.95 | 232,709 | +0.28(+0.62%) |
Jul 15, 2015 | 46.09 | 46.20 | 45.57 | 45.67 | 252,945 | -0.53(-1.14%) |
Jul 14, 2015 | 46.09 | 46.50 | 46.05 | 46.20 | 196,899 | +0.01(+0.02%) |
Jul 13, 2015 | 46.45 | 46.51 | 45.96 | 46.19 | 341,164 | -0.07(-0.15%) |
Jul 10, 2015 | 46.05 | 46.83 | 45.41 | 46.26 | 365,386 | +0.59(+1.29%) |
Jul 09, 2015 | 45.97 | 46.05 | 45.45 | 45.67 | 434,235 | +0.04(+0.08%) |
Jul 08, 2015 | 45.42 | 46.04 | 45.42 | 45.63 | 559,448 | -0.24(-0.52%) |
Jul 07, 2015 | 45.77 | 45.87 | 45.15 | 45.87 | 774,544 | +0.38(+0.84%) |
Jul 06, 2015 | 45.20 | 45.74 | 44.42 | 45.49 | 1,016,104 | -0.18(-0.38%) |
Jul 02, 2015 | 45.77 | 45.66 | 45.66 | 45.66 | 479,010 | -0.05(-0.12%) |