Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 50.15 | 50.33 | 49.54 | 49.81 | 3,384,395 | +0.07(+0.15%) |
Sep 29, 2015 | 49.77 | 49.89 | 49.39 | 49.73 | 3,422,352 | -0.04(-0.09%) |
Sep 28, 2015 | 50.67 | 50.94 | 49.73 | 49.78 | 2,655,377 | -1.28(-2.51%) |
Sep 25, 2015 | 50.66 | 51.74 | 50.47 | 51.06 | 1,997,084 | +0.76(+1.50%) |
Sep 24, 2015 | 50.12 | 50.41 | 49.71 | 50.30 | 3,487,835 | -0.06(-0.12%) |
Sep 23, 2015 | 50.19 | 50.45 | 49.85 | 50.36 | 1,403,757 | +0.19(+0.39%) |
Sep 22, 2015 | 50.09 | 50.43 | 49.81 | 50.17 | 2,321,345 | -0.47(-0.93%) |
Sep 21, 2015 | 50.77 | 50.97 | 50.53 | 50.64 | 2,160,466 | +0.16(+0.31%) |
Sep 18, 2015 | 50.69 | 51.43 | 50.39 | 50.48 | 4,402,534 | -1.06(-2.06%) |
Sep 17, 2015 | 51.17 | 52.08 | 50.97 | 51.55 | 2,283,789 | +0.36(+0.70%) |
Sep 16, 2015 | 50.48 | 51.33 | 50.48 | 51.19 | 2,374,144 | +0.70(+1.38%) |
Sep 15, 2015 | 49.88 | 50.59 | 49.70 | 50.49 | 1,887,782 | +0.55(+1.09%) |
Sep 14, 2015 | 50.14 | 50.15 | 49.82 | 49.94 | 1,316,254 | -0.19(-0.39%) |
Sep 11, 2015 | 49.52 | 50.15 | 49.37 | 50.14 | 1,841,927 | +0.48(+0.96%) |
Sep 10, 2015 | 49.41 | 49.97 | 49.37 | 49.66 | 1,956,969 | +0.14(+0.29%) |
Sep 09, 2015 | 50.75 | 50.88 | 49.42 | 49.52 | 2,623,230 | -1.02(-2.01%) |
Sep 08, 2015 | 50.56 | 50.63 | 50.04 | 50.53 | 2,588,590 | +0.70(+1.41%) |
Sep 04, 2015 | 49.94 | 49.83 | 49.83 | 49.83 | 1,953,791 | -0.56(-1.11%) |
Sep 03, 2015 | 49.91 | 50.58 | 49.73 | 50.39 | 1,946,591 | +0.44(+0.88%) |
Sep 02, 2015 | 49.47 | 49.97 | 49.34 | 49.95 | 2,548,659 | +0.77(+1.57%) |
Sep 01, 2015 | 48.88 | 49.79 | 48.65 | 49.18 | 4,112,731 | -0.43(-0.86%) |
Aug 31, 2015 | 50.00 | 50.12 | 49.46 | 49.61 | 2,777,592 | -0.57(-1.13%) |
Aug 28, 2015 | 49.98 | 50.21 | 49.71 | 50.18 | 2,475,913 | +0.13(+0.27%) |
Aug 27, 2015 | 50.17 | 50.43 | 49.38 | 50.04 | 3,088,141 | +0.32(+0.64%) |
Aug 26, 2015 | 49.19 | 49.86 | 48.71 | 49.72 | 3,643,512 | +1.36(+2.81%) |
Aug 25, 2015 | 49.60 | 49.77 | 48.34 | 48.36 | 4,618,673 | -0.48(-0.97%) |
Aug 24, 2015 | 48.16 | 49.60 | 47.19 | 48.84 | 5,478,735 | -1.28(-2.55%) |
Aug 21, 2015 | 50.74 | 50.92 | 50.10 | 50.12 | 2,902,332 | -0.94(-1.83%) |
Aug 20, 2015 | 50.88 | 51.49 | 50.77 | 51.05 | 2,324,464 | -0.17(-0.33%) |
Aug 19, 2015 | 51.35 | 51.66 | 50.89 | 51.22 | 3,514,106 | -0.26(-0.51%) |
Aug 18, 2015 | 51.63 | 51.88 | 51.32 | 51.48 | 2,109,209 | -0.22(-0.43%) |
Aug 17, 2015 | 51.60 | 51.88 | 51.42 | 51.70 | 2,827,973 | -0.13(-0.24%) |
Aug 14, 2015 | 51.24 | 51.89 | 51.08 | 51.83 | 1,787,363 | +0.65(+1.28%) |
Aug 13, 2015 | 51.10 | 51.41 | 50.94 | 51.18 | 1,771,776 | -0.01(-0.01%) |
Aug 12, 2015 | 50.98 | 51.31 | 50.28 | 51.18 | 2,709,562 | -0.22(-0.43%) |
Aug 11, 2015 | 50.99 | 51.44 | 50.82 | 51.41 | 1,637,343 | +0.15(+0.29%) |
Aug 10, 2015 | 51.16 | 51.55 | 50.98 | 51.26 | 2,005,340 | +0.06(+0.12%) |
Aug 07, 2015 | 51.16 | 51.31 | 50.90 | 51.20 | 2,212,314 | +0.04(+0.09%) |
Aug 06, 2015 | 50.59 | 51.41 | 50.47 | 51.16 | 3,126,150 | +0.15(+0.29%) |
Aug 05, 2015 | 50.52 | 51.18 | 50.51 | 51.01 | 3,796,584 | +0.86(+1.72%) |
Aug 04, 2015 | 48.89 | 50.49 | 48.81 | 50.14 | 3,379,321 | +1.06(+2.16%) |
Aug 03, 2015 | 48.98 | 49.33 | 48.62 | 49.08 | 2,560,399 | -0.07(-0.15%) |
Jul 31, 2015 | 49.37 | 49.37 | 48.92 | 49.16 | 1,677,229 | +0.06(+0.12%) |
Jul 30, 2015 | 48.44 | 49.21 | 48.38 | 49.10 | 1,536,570 | +0.49(+1.01%) |
Jul 29, 2015 | 48.35 | 48.74 | 48.32 | 48.61 | 1,209,217 | +0.28(+0.58%) |
Jul 28, 2015 | 48.25 | 48.40 | 47.83 | 48.32 | 1,509,871 | +0.27(+0.57%) |
Jul 27, 2015 | 47.72 | 48.16 | 47.53 | 48.05 | 1,935,053 | +0.10(+0.22%) |
Jul 24, 2015 | 47.67 | 48.10 | 47.57 | 47.95 | 1,785,404 | +0.16(+0.33%) |
Jul 23, 2015 | 47.77 | 48.05 | 47.57 | 47.79 | 1,464,136 | -0.04(-0.09%) |
Jul 22, 2015 | 47.57 | 48.08 | 47.46 | 47.83 | 930,730 | +0.27(+0.58%) |
Jul 21, 2015 | 47.75 | 47.75 | 47.46 | 47.56 | 903,959 | -0.09(-0.19%) |
Jul 20, 2015 | 47.75 | 47.86 | 47.52 | 47.65 | 801,912 | -0.16(-0.33%) |
Jul 17, 2015 | 47.75 | 47.92 | 47.44 | 47.80 | 2,023,843 | -0.11(-0.23%) |
Jul 16, 2015 | 47.49 | 48.01 | 47.49 | 47.92 | 1,761,904 | +0.61(+1.29%) |
Jul 15, 2015 | 47.31 | 47.72 | 47.25 | 47.31 | 1,069,452 | -0.33(-0.69%) |
Jul 14, 2015 | 47.61 | 47.71 | 47.47 | 47.63 | 868,972 | -0.04(-0.09%) |
Jul 13, 2015 | 47.63 | 47.75 | 47.48 | 47.68 | 954,886 | +0.32(+0.67%) |
Jul 10, 2015 | 47.35 | 47.52 | 47.22 | 47.36 | 1,582,528 | +0.12(+0.25%) |
Jul 09, 2015 | 47.76 | 47.83 | 47.24 | 47.24 | 1,371,318 | -0.07(-0.14%) |
Jul 08, 2015 | 47.49 | 47.78 | 47.29 | 47.31 | 2,034,696 | -0.33(-0.69%) |
Jul 07, 2015 | 46.73 | 47.72 | 46.56 | 47.63 | 2,343,099 | +1.03(+2.20%) |
Jul 06, 2015 | 46.72 | 47.08 | 46.41 | 46.61 | 1,601,523 | -0.30(-0.63%) |
Jul 02, 2015 | 47.02 | 46.91 | 46.91 | 46.91 | 1,564,842 | +0.10(+0.21%) |