Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.67 | 45.67 | 42.04 | 42.86 | 413,566 | -2.68(-5.88%) |
Sep 29, 2015 | 43.08 | 45.82 | 42.19 | 45.54 | 347,637 | +1.93(+4.42%) |
Sep 28, 2015 | 44.08 | 44.36 | 43.28 | 43.61 | 434,064 | -0.79(-1.78%) |
Sep 25, 2015 | 44.89 | 44.89 | 43.79 | 44.40 | 218,622 | -0.25(-0.55%) |
Sep 24, 2015 | 44.04 | 44.75 | 43.81 | 44.65 | 187,008 | +0.21(+0.48%) |
Sep 23, 2015 | 44.96 | 45.20 | 44.16 | 44.44 | 104,109 | -0.43(-0.96%) |
Sep 22, 2015 | 45.12 | 45.25 | 44.65 | 44.87 | 108,950 | -0.76(-1.66%) |
Sep 21, 2015 | 45.59 | 45.82 | 45.21 | 45.63 | 75,344 | +0.36(+0.80%) |
Sep 18, 2015 | 45.77 | 46.40 | 45.08 | 45.27 | 235,573 | -1.15(-2.48%) |
Sep 17, 2015 | 46.56 | 47.20 | 46.20 | 46.42 | 90,430 | -0.18(-0.38%) |
Sep 16, 2015 | 46.03 | 46.78 | 45.79 | 46.59 | 117,200 | +0.68(+1.48%) |
Sep 15, 2015 | 44.95 | 46.25 | 44.82 | 45.92 | 116,124 | +1.20(+2.68%) |
Sep 14, 2015 | 45.27 | 45.27 | 44.13 | 44.72 | 111,765 | -0.42(-0.94%) |
Sep 11, 2015 | 44.42 | 45.14 | 43.87 | 45.14 | 101,558 | +0.41(+0.91%) |
Sep 10, 2015 | 45.05 | 45.28 | 44.60 | 44.74 | 118,099 | -0.35(-0.78%) |
Sep 09, 2015 | 45.86 | 45.93 | 45.01 | 45.09 | 150,832 | -0.22(-0.49%) |
Sep 08, 2015 | 45.34 | 46.00 | 44.84 | 45.31 | 110,148 | +0.57(+1.28%) |
Sep 04, 2015 | 44.43 | 44.74 | 44.74 | 44.74 | 101,783 | -0.19(-0.43%) |
Sep 03, 2015 | 45.34 | 45.63 | 44.87 | 44.93 | 200,433 | -0.08(-0.18%) |
Sep 02, 2015 | 44.31 | 45.03 | 43.84 | 45.01 | 282,392 | +1.35(+3.08%) |
Sep 01, 2015 | 43.93 | 45.78 | 43.50 | 43.66 | 321,478 | -0.88(-1.98%) |
Aug 31, 2015 | 43.44 | 44.69 | 43.41 | 44.54 | 161,728 | +0.92(+2.12%) |
Aug 28, 2015 | 42.18 | 43.65 | 42.18 | 43.62 | 186,808 | +1.26(+2.97%) |
Aug 27, 2015 | 43.75 | 44.50 | 41.37 | 42.36 | 663,550 | -1.10(-2.53%) |
Aug 26, 2015 | 42.68 | 43.50 | 41.92 | 43.46 | 137,428 | +1.70(+4.07%) |
Aug 25, 2015 | 43.76 | 43.97 | 41.74 | 41.76 | 126,664 | -1.11(-2.59%) |
Aug 24, 2015 | 41.64 | 44.68 | 39.85 | 42.87 | 310,785 | -1.22(-2.77%) |
Aug 21, 2015 | 44.28 | 45.05 | 43.82 | 44.09 | 191,562 | -0.90(-2.00%) |
Aug 20, 2015 | 45.83 | 45.87 | 44.97 | 44.99 | 128,478 | -1.14(-2.46%) |
Aug 19, 2015 | 45.85 | 46.31 | 45.51 | 46.13 | 107,885 | -0.34(-0.74%) |
Aug 18, 2015 | 46.96 | 46.96 | 46.34 | 46.47 | 89,168 | -0.70(-1.49%) |
Aug 17, 2015 | 46.81 | 47.20 | 46.17 | 47.18 | 132,108 | +0.17(+0.36%) |
Aug 14, 2015 | 46.52 | 47.31 | 46.39 | 47.01 | 163,064 | +0.26(+0.55%) |
Aug 13, 2015 | 46.37 | 47.22 | 46.31 | 46.75 | 106,214 | +0.33(+0.70%) |
Aug 12, 2015 | 46.38 | 46.71 | 45.78 | 46.43 | 85,312 | -0.36(-0.77%) |
Aug 11, 2015 | 46.51 | 47.11 | 45.42 | 46.79 | 100,775 | -0.12(-0.26%) |
Aug 10, 2015 | 46.00 | 46.96 | 45.78 | 46.91 | 136,433 | +1.22(+2.68%) |
Aug 07, 2015 | 45.40 | 45.93 | 45.22 | 45.69 | 162,317 | +0.01(+0.02%) |
Aug 06, 2015 | 45.85 | 46.03 | 45.09 | 45.68 | 116,900 | +0.05(+0.12%) |
Aug 05, 2015 | 45.99 | 46.59 | 45.46 | 45.63 | 85,230 | -0.04(-0.10%) |
Aug 04, 2015 | 45.34 | 45.76 | 45.34 | 45.67 | 94,423 | +0.37(+0.82%) |
Aug 03, 2015 | 45.50 | 45.66 | 44.92 | 45.30 | 139,023 | -0.26(-0.56%) |
Jul 31, 2015 | 45.59 | 46.22 | 45.27 | 45.56 | 172,825 | +0.12(+0.27%) |
Jul 30, 2015 | 45.66 | 46.00 | 45.37 | 45.43 | 242,899 | -0.47(-1.02%) |
Jul 29, 2015 | 45.35 | 46.09 | 45.15 | 45.90 | 126,924 | +0.45(+0.99%) |
Jul 28, 2015 | 45.34 | 45.67 | 44.54 | 45.45 | 120,605 | +0.20(+0.45%) |
Jul 27, 2015 | 45.15 | 45.61 | 44.85 | 45.25 | 201,703 | -0.20(-0.45%) |
Jul 24, 2015 | 45.85 | 45.97 | 45.16 | 45.45 | 206,701 | -0.58(-1.26%) |
Jul 23, 2015 | 45.97 | 46.52 | 45.70 | 46.03 | 264,385 | +0.04(+0.10%) |
Jul 22, 2015 | 45.29 | 46.16 | 45.29 | 45.99 | 165,670 | +0.40(+0.87%) |
Jul 21, 2015 | 45.95 | 45.95 | 44.95 | 45.59 | 115,904 | -0.43(-0.94%) |
Jul 20, 2015 | 45.41 | 46.22 | 45.10 | 46.02 | 127,099 | +0.59(+1.30%) |
Jul 17, 2015 | 45.09 | 45.46 | 44.02 | 45.43 | 321,106 | +0.46(+1.02%) |
Jul 16, 2015 | 45.45 | 45.86 | 44.64 | 44.97 | 242,238 | -0.40(-0.87%) |
Jul 15, 2015 | 46.08 | 46.08 | 45.15 | 45.37 | 143,621 | -0.59(-1.28%) |
Jul 14, 2015 | 45.69 | 46.15 | 45.47 | 45.96 | 120,746 | +0.14(+0.31%) |
Jul 13, 2015 | 45.56 | 46.11 | 45.37 | 45.82 | 165,196 | +0.58(+1.28%) |
Jul 10, 2015 | 45.02 | 45.28 | 44.55 | 45.24 | 108,892 | +0.92(+2.07%) |
Jul 09, 2015 | 43.88 | 44.69 | 43.78 | 44.32 | 154,485 | -0.10(-0.22%) |
Jul 08, 2015 | 44.76 | 44.96 | 43.96 | 44.42 | 171,309 | -0.63(-1.40%) |
Jul 07, 2015 | 45.11 | 45.20 | 44.05 | 45.05 | 170,846 | +0.00(+0.00%) |
Jul 06, 2015 | 44.49 | 45.34 | 44.31 | 45.05 | 157,256 | +0.08(+0.18%) |
Jul 02, 2015 | 46.47 | 44.97 | 44.97 | 44.97 | 384,075 | -1.52(-3.27%) |