Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 42.25 | 42.92 | 42.11 | 42.39 | 644,408 | +0.75(+1.79%) |
Sep 29, 2015 | 41.45 | 41.91 | 41.26 | 41.64 | 789,252 | +0.09(+0.20%) |
Sep 28, 2015 | 42.30 | 42.77 | 41.46 | 41.55 | 733,078 | -1.01(-2.38%) |
Sep 25, 2015 | 42.31 | 42.73 | 42.10 | 42.57 | 1,089,232 | +0.26(+0.63%) |
Sep 24, 2015 | 42.30 | 42.58 | 41.69 | 42.30 | 929,732 | -0.41(-0.95%) |
Sep 23, 2015 | 43.07 | 43.13 | 42.68 | 42.71 | 687,513 | -0.43(-1.01%) |
Sep 22, 2015 | 43.79 | 43.86 | 42.81 | 43.14 | 413,545 | -1.04(-2.35%) |
Sep 21, 2015 | 44.45 | 44.84 | 44.07 | 44.18 | 516,972 | -0.03(-0.06%) |
Sep 18, 2015 | 44.24 | 44.73 | 44.09 | 44.21 | 945,094 | -0.70(-1.56%) |
Sep 17, 2015 | 44.34 | 45.55 | 44.20 | 44.91 | 854,727 | +0.50(+1.13%) |
Sep 16, 2015 | 44.58 | 44.85 | 44.05 | 44.41 | 737,925 | -0.09(-0.19%) |
Sep 15, 2015 | 44.13 | 44.64 | 43.85 | 44.49 | 721,438 | +0.43(+0.99%) |
Sep 14, 2015 | 44.64 | 44.71 | 43.83 | 44.06 | 469,345 | -0.39(-0.87%) |
Sep 11, 2015 | 44.21 | 44.54 | 43.64 | 44.45 | 703,597 | +0.11(+0.26%) |
Sep 10, 2015 | 45.01 | 45.36 | 44.14 | 44.33 | 1,039,819 | -0.98(-2.17%) |
Sep 09, 2015 | 46.43 | 46.51 | 45.21 | 45.32 | 677,214 | -0.70(-1.52%) |
Sep 08, 2015 | 45.18 | 46.17 | 44.76 | 46.01 | 801,887 | +1.51(+3.40%) |
Sep 04, 2015 | 44.61 | 44.50 | 44.50 | 44.50 | 809,334 | -0.81(-1.79%) |
Sep 03, 2015 | 45.35 | 45.90 | 45.07 | 45.32 | 784,069 | +0.00(+0.00%) |
Sep 02, 2015 | 44.61 | 45.32 | 44.10 | 45.32 | 754,694 | +1.12(+2.54%) |
Sep 01, 2015 | 44.90 | 45.35 | 43.98 | 44.19 | 773,139 | -1.41(-3.09%) |
Aug 31, 2015 | 46.36 | 46.71 | 45.44 | 45.60 | 753,673 | -0.98(-2.11%) |
Aug 28, 2015 | 46.60 | 47.01 | 46.14 | 46.58 | 883,421 | -0.07(-0.14%) |
Aug 27, 2015 | 47.24 | 47.57 | 45.67 | 46.65 | 1,540,359 | -0.17(-0.36%) |
Aug 26, 2015 | 46.29 | 46.97 | 45.41 | 46.82 | 1,018,953 | +1.58(+3.49%) |
Aug 25, 2015 | 47.23 | 47.23 | 45.23 | 45.24 | 602,768 | -0.55(-1.20%) |
Aug 24, 2015 | 42.51 | 46.79 | 38.26 | 45.79 | 900,272 | -1.46(-3.10%) |
Aug 21, 2015 | 48.28 | 48.50 | 47.19 | 47.25 | 957,217 | -1.73(-3.53%) |
Aug 20, 2015 | 50.08 | 50.22 | 48.97 | 48.98 | 543,611 | -1.53(-3.03%) |
Aug 19, 2015 | 51.02 | 51.02 | 50.37 | 50.51 | 740,078 | -0.61(-1.20%) |
Aug 18, 2015 | 51.37 | 51.70 | 50.91 | 51.13 | 515,349 | -0.34(-0.66%) |
Aug 17, 2015 | 50.86 | 51.47 | 50.67 | 51.47 | 432,313 | +0.30(+0.59%) |
Aug 14, 2015 | 50.63 | 51.18 | 50.63 | 51.16 | 431,131 | +0.35(+0.69%) |
Aug 13, 2015 | 50.18 | 51.34 | 50.18 | 50.81 | 715,110 | +0.60(+1.20%) |
Aug 12, 2015 | 50.36 | 50.50 | 49.45 | 50.21 | 751,272 | -0.53(-1.04%) |
Aug 11, 2015 | 50.70 | 51.24 | 50.53 | 50.74 | 658,650 | -0.74(-1.43%) |
Aug 10, 2015 | 50.06 | 51.49 | 50.00 | 51.48 | 865,159 | +1.97(+3.97%) |
Aug 07, 2015 | 48.90 | 49.56 | 48.82 | 49.51 | 692,164 | +0.46(+0.94%) |
Aug 06, 2015 | 48.91 | 49.25 | 48.45 | 49.05 | 857,773 | +0.24(+0.48%) |
Aug 05, 2015 | 49.02 | 49.70 | 48.68 | 48.81 | 744,243 | +0.14(+0.29%) |
Aug 04, 2015 | 48.83 | 49.01 | 48.23 | 48.67 | 604,299 | -0.04(-0.08%) |
Aug 03, 2015 | 49.09 | 49.28 | 48.32 | 48.71 | 314,988 | -0.32(-0.66%) |
Jul 31, 2015 | 48.82 | 49.83 | 48.72 | 49.03 | 847,185 | +0.40(+0.82%) |
Jul 30, 2015 | 48.79 | 49.07 | 48.18 | 48.63 | 554,099 | -0.19(-0.39%) |
Jul 29, 2015 | 49.04 | 49.35 | 47.98 | 48.82 | 1,592,880 | +2.92(+6.37%) |
Jul 28, 2015 | 45.50 | 46.10 | 45.04 | 45.90 | 603,475 | +0.48(+1.06%) |
Jul 27, 2015 | 45.72 | 45.95 | 45.35 | 45.42 | 730,780 | -0.65(-1.41%) |
Jul 24, 2015 | 47.08 | 47.08 | 45.81 | 46.07 | 660,125 | -1.08(-2.28%) |
Jul 23, 2015 | 48.13 | 48.37 | 47.09 | 47.14 | 608,321 | -0.98(-2.04%) |
Jul 22, 2015 | 47.17 | 48.48 | 47.08 | 48.12 | 1,217,838 | +0.95(+2.02%) |
Jul 21, 2015 | 46.76 | 47.38 | 45.23 | 47.17 | 3,218,080 | -1.29(-2.67%) |
Jul 20, 2015 | 47.87 | 48.61 | 47.66 | 48.46 | 936,532 | +0.62(+1.30%) |
Jul 17, 2015 | 47.53 | 48.08 | 47.43 | 47.84 | 858,959 | -0.29(-0.61%) |
Jul 16, 2015 | 47.84 | 48.15 | 47.73 | 48.13 | 718,530 | +0.63(+1.33%) |
Jul 15, 2015 | 47.24 | 47.57 | 46.92 | 47.50 | 845,088 | +0.26(+0.56%) |
Jul 14, 2015 | 46.86 | 47.34 | 46.76 | 47.24 | 586,556 | +0.14(+0.30%) |
Jul 13, 2015 | 46.83 | 47.18 | 46.45 | 47.09 | 543,382 | +0.66(+1.42%) |
Jul 10, 2015 | 46.03 | 46.54 | 45.86 | 46.43 | 630,957 | +0.94(+2.07%) |
Jul 09, 2015 | 46.13 | 46.37 | 45.36 | 45.49 | 1,275,506 | -0.12(-0.27%) |
Jul 08, 2015 | 45.87 | 46.29 | 45.27 | 45.61 | 735,744 | -0.84(-1.81%) |
Jul 07, 2015 | 46.16 | 46.49 | 45.46 | 46.45 | 871,205 | +0.24(+0.51%) |
Jul 06, 2015 | 46.34 | 46.70 | 46.00 | 46.22 | 667,983 | -0.48(-1.03%) |
Jul 02, 2015 | 47.40 | 46.70 | 46.70 | 46.70 | 510,696 | -0.65(-1.37%) |