Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 47.77 | 48.40 | 47.53 | 48.35 | 630,610 | +1.07(+2.26%) |
Sep 29, 2015 | 46.99 | 47.76 | 46.65 | 47.28 | 1,357,433 | +0.32(+0.68%) |
Sep 28, 2015 | 47.51 | 47.90 | 46.90 | 46.96 | 903,888 | -0.84(-1.76%) |
Sep 25, 2015 | 47.85 | 48.61 | 47.24 | 47.80 | 1,382,662 | +0.46(+0.97%) |
Sep 24, 2015 | 47.39 | 47.82 | 46.52 | 47.34 | 794,182 | -0.35(-0.73%) |
Sep 23, 2015 | 48.07 | 48.49 | 47.56 | 47.69 | 411,533 | -0.47(-0.98%) |
Sep 22, 2015 | 48.19 | 48.50 | 47.27 | 48.16 | 769,913 | -0.70(-1.43%) |
Sep 21, 2015 | 47.92 | 49.33 | 47.92 | 48.86 | 1,182,660 | +1.01(+2.11%) |
Sep 18, 2015 | 46.57 | 47.93 | 46.40 | 47.85 | 2,259,524 | +0.67(+1.42%) |
Sep 17, 2015 | 47.42 | 47.90 | 47.02 | 47.18 | 1,252,164 | -0.23(-0.49%) |
Sep 16, 2015 | 47.45 | 47.80 | 47.32 | 47.41 | 946,727 | -0.01(-0.02%) |
Sep 15, 2015 | 47.83 | 47.86 | 47.22 | 47.42 | 1,491,407 | -0.38(-0.79%) |
Sep 14, 2015 | 47.86 | 48.01 | 47.20 | 47.80 | 942,970 | -0.10(-0.21%) |
Sep 11, 2015 | 47.63 | 48.34 | 47.61 | 47.90 | 399,292 | -0.08(-0.17%) |
Sep 10, 2015 | 47.73 | 48.56 | 47.71 | 47.98 | 231,923 | -0.02(-0.04%) |
Sep 09, 2015 | 48.94 | 49.49 | 47.95 | 48.00 | 441,722 | -0.81(-1.66%) |
Sep 08, 2015 | 48.24 | 48.99 | 48.07 | 48.81 | 389,680 | +1.20(+2.52%) |
Sep 04, 2015 | 47.61 | 47.61 | 47.61 | 0 | -0.44(-0.92%) | |
Sep 03, 2015 | 48.80 | 48.80 | 47.98 | 48.05 | 312,829 | -0.59(-1.21%) |
Sep 02, 2015 | 48.32 | 49.28 | 48.20 | 48.64 | 1,538,690 | +0.76(+1.59%) |
Sep 01, 2015 | 47.71 | 48.45 | 47.55 | 47.88 | 490,033 | -0.72(-1.48%) |
Aug 31, 2015 | 49.58 | 49.90 | 48.38 | 48.60 | 784,527 | -1.01(-2.04%) |
Aug 28, 2015 | 49.39 | 49.84 | 49.02 | 49.61 | 643,418 | -0.07(-0.14%) |
Aug 27, 2015 | 48.94 | 49.70 | 48.03 | 49.68 | 714,279 | +1.13(+2.33%) |
Aug 26, 2015 | 46.62 | 48.59 | 46.61 | 48.55 | 771,219 | +2.29(+4.95%) |
Aug 25, 2015 | 47.01 | 47.24 | 46.09 | 46.26 | 541,383 | +0.43(+0.94%) |
Aug 24, 2015 | 42.52 | 47.65 | 42.49 | 45.83 | 1,091,495 | -1.09(-2.32%) |
Aug 21, 2015 | 46.97 | 48.40 | 46.73 | 46.92 | 988,373 | -0.67(-1.41%) |
Aug 20, 2015 | 48.71 | 48.76 | 47.46 | 47.59 | 610,461 | -1.54(-3.13%) |
Aug 19, 2015 | 49.76 | 49.92 | 48.78 | 49.13 | 460,492 | -0.64(-1.29%) |
Aug 18, 2015 | 50.10 | 50.80 | 49.69 | 49.77 | 361,749 | -0.48(-0.96%) |
Aug 17, 2015 | 50.26 | 50.36 | 49.44 | 50.25 | 266,070 | -0.29(-0.57%) |
Aug 14, 2015 | 49.25 | 50.82 | 49.05 | 50.54 | 411,404 | +1.35(+2.74%) |
Aug 13, 2015 | 49.03 | 49.50 | 48.65 | 49.19 | 245,609 | +0.36(+0.74%) |
Aug 12, 2015 | 48.99 | 49.00 | 47.18 | 48.83 | 618,543 | -0.25(-0.51%) |
Aug 11, 2015 | 49.14 | 49.26 | 47.85 | 49.08 | 842,549 | -0.27(-0.55%) |
Aug 10, 2015 | 49.98 | 50.36 | 49.24 | 49.35 | 444,208 | -0.63(-1.26%) |
Aug 07, 2015 | 49.92 | 50.09 | 48.90 | 49.98 | 679,447 | -0.02(-0.04%) |
Aug 06, 2015 | 50.01 | 50.15 | 49.28 | 50.00 | 793,968 | -0.27(-0.54%) |
Aug 05, 2015 | 49.62 | 50.82 | 49.45 | 50.27 | 751,182 | +0.75(+1.51%) |
Aug 04, 2015 | 49.05 | 49.56 | 48.61 | 49.52 | 594,054 | +0.66(+1.35%) |
Jul 31, 2015 | 48.86 | 48.86 | 48.86 | 0 | +0.46(+0.95%) | |
Jul 30, 2015 | 48.00 | 48.60 | 47.66 | 48.40 | 823,713 | +0.06(+0.12%) |
Jul 29, 2015 | 49.00 | 49.00 | 47.32 | 48.34 | 1,830,566 | -1.89(-3.76%) |
Jul 28, 2015 | 50.25 | 50.45 | 49.42 | 50.23 | 512,138 | +0.02(+0.04%) |
Jul 27, 2015 | 50.02 | 50.59 | 49.94 | 50.21 | 408,894 | -0.59(-1.16%) |
Jul 24, 2015 | 50.87 | 51.48 | 50.52 | 50.80 | 416,132 | -0.13(-0.26%) |
Jul 23, 2015 | 50.80 | 51.28 | 50.43 | 50.93 | 440,962 | -0.01(-0.02%) |
Jul 22, 2015 | 51.72 | 51.72 | 50.87 | 50.94 | 928,108 | -0.76(-1.47%) |
Jul 21, 2015 | 52.21 | 52.32 | 51.48 | 51.70 | 380,984 | -0.70(-1.34%) |
Jul 20, 2015 | 52.21 | 53.13 | 52.20 | 52.40 | 312,999 | +0.09(+0.17%) |
Jul 17, 2015 | 52.22 | 52.40 | 52.01 | 52.31 | 492,954 | +0.06(+0.11%) |
Jul 16, 2015 | 51.27 | 52.41 | 51.27 | 52.25 | 721,716 | +0.95(+1.85%) |
Jul 15, 2015 | 51.61 | 51.94 | 51.02 | 51.30 | 570,512 | -0.15(-0.29%) |
Jul 14, 2015 | 50.78 | 51.65 | 50.44 | 51.45 | 475,720 | +0.75(+1.48%) |
Jul 13, 2015 | 49.55 | 50.78 | 49.55 | 50.70 | 544,404 | +1.32(+2.67%) |
Jul 10, 2015 | 49.51 | 49.75 | 49.13 | 49.38 | 839,888 | +0.84(+1.73%) |
Jul 09, 2015 | 49.13 | 49.90 | 48.46 | 48.54 | 602,276 | -0.10(-0.21%) |
Jul 08, 2015 | 49.86 | 49.91 | 48.27 | 48.64 | 608,056 | -1.35(-2.70%) |
Jul 07, 2015 | 50.01 | 50.10 | 48.70 | 49.99 | 497,767 | -0.07(-0.14%) |
Jul 06, 2015 | 49.24 | 50.52 | 49.24 | 50.06 | 722,643 | +0.17(+0.34%) |
Jul 03, 2015 | 49.91 | 50.10 | 49.46 | 49.89 | 96,281 | -0.12(-0.24%) |