Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 46.57 | 46.57 | 46.18 | 46.27 | 470 | -0.03(-0.06%) |
Sep 29, 2015 | 46.30 | 46.30 | 46.30 | 46.30 | 100 | +0.60(+1.31%) |
Sep 28, 2015 | 45.70 | 46.00 | 45.70 | 45.70 | 429 | -0.43(-0.93%) |
Sep 25, 2015 | 46.13 | 46.13 | 46.13 | 46.13 | 123 | +0.49(+1.07%) |
Sep 24, 2015 | 45.64 | 45.64 | 45.64 | 45.64 | 113 | -0.49(-1.06%) |
Sep 23, 2015 | 46.36 | 46.36 | 46.13 | 46.13 | 225 | -0.13(-0.28%) |
Sep 22, 2015 | 46.77 | 46.77 | 46.26 | 46.26 | 1,379 | -0.19(-0.41%) |
Sep 21, 2015 | 46.50 | 46.50 | 46.34 | 46.45 | 2,570 | +0.13(+0.28%) |
Sep 18, 2015 | 45.35 | 46.32 | 45.35 | 46.32 | 920 | +1.11(+2.46%) |
Sep 17, 2015 | 44.88 | 45.21 | 44.88 | 45.21 | 460 | +0.25(+0.56%) |
Sep 16, 2015 | 44.44 | 45.10 | 44.44 | 44.96 | 37,304 | +0.51(+1.15%) |
Sep 15, 2015 | 44.06 | 44.45 | 44.06 | 44.45 | 27,025 | +0.60(+1.37%) |
Sep 14, 2015 | 44.10 | 44.10 | 43.85 | 43.85 | 5,681 | -0.49(-1.11%) |
Sep 10, 2015 | 44.34 | 44.34 | 44.34 | 0 | -0.46(-1.03%) | |
Sep 09, 2015 | 44.99 | 44.99 | 44.80 | 44.80 | 1,211 | -0.16(-0.36%) |
Sep 08, 2015 | 44.96 | 44.96 | 44.96 | 44.96 | 331 | +0.06(+0.13%) |
Sep 04, 2015 | 44.90 | 44.90 | 44.90 | 0 | +0.80(+1.81%) | |
Sep 03, 2015 | 44.10 | 44.10 | 44.10 | 44.10 | 400 | -0.65(-1.45%) |
Sep 01, 2015 | 44.75 | 44.75 | 44.75 | 211 | -0.35(-0.78%) | |
Aug 31, 2015 | 45.50 | 45.50 | 45.06 | 45.10 | 749 | -0.35(-0.77%) |
Aug 28, 2015 | 45.45 | 45.45 | 45.45 | 45.45 | 365 | +0.80(+1.79%) |
Aug 26, 2015 | 44.65 | 44.65 | 44.65 | 133 | -0.45(-1.00%) | |
Aug 25, 2015 | 45.54 | 45.95 | 45.10 | 45.10 | 1,291 | -0.25(-0.55%) |
Aug 24, 2015 | 45.19 | 45.35 | 45.19 | 45.35 | 636 | -1.66(-3.53%) |
Aug 21, 2015 | 46.25 | 47.26 | 46.25 | 47.01 | 2,443 | +0.95(+2.06%) |
Aug 20, 2015 | 46.12 | 46.14 | 46.06 | 46.06 | 821 | -0.69(-1.48%) |
Aug 19, 2015 | 46.57 | 46.75 | 46.57 | 46.75 | 2,892 | +0.63(+1.37%) |
Aug 18, 2015 | 45.49 | 46.12 | 45.49 | 46.12 | 938 | +0.24(+0.52%) |
Aug 14, 2015 | 45.88 | 45.88 | 45.88 | 32 | +0.48(+1.06%) | |
Aug 12, 2015 | 45.40 | 45.40 | 45.40 | 105 | +0.71(+1.59%) | |
Aug 11, 2015 | 45.00 | 45.06 | 44.69 | 44.69 | 1,101 | -0.47(-1.04%) |
Aug 10, 2015 | 46.03 | 46.03 | 45.16 | 45.16 | 2,635 | -0.44(-0.96%) |
Aug 07, 2015 | 45.70 | 45.70 | 45.60 | 45.60 | 335 | -0.10(-0.22%) |
Aug 06, 2015 | 45.70 | 45.70 | 45.70 | 45.70 | 1,375 | -0.41(-0.89%) |
Aug 05, 2015 | 46.11 | 46.11 | 46.11 | 46.11 | 200 | -0.01(-0.02%) |
Jul 31, 2015 | 46.12 | 46.12 | 46.12 | 1 | +0.12(+0.26%) | |
Jul 30, 2015 | 45.90 | 46.00 | 45.90 | 46.00 | 2,000 | +0.20(+0.44%) |
Jul 29, 2015 | 45.78 | 46.05 | 45.78 | 45.80 | 1,006 | -0.20(-0.43%) |
Jul 28, 2015 | 46.24 | 46.24 | 46.00 | 46.00 | 1,113 | -0.66(-1.41%) |
Jul 27, 2015 | 46.37 | 46.71 | 46.37 | 46.66 | 602 | +0.34(+0.73%) |
Jul 24, 2015 | 46.00 | 46.50 | 46.00 | 46.32 | 1,153 | +0.35(+0.76%) |
Jul 23, 2015 | 44.81 | 46.00 | 44.60 | 45.97 | 2,989 | +1.46(+3.28%) |
Jul 22, 2015 | 45.05 | 45.07 | 44.30 | 44.51 | 2,148 | -0.20(-0.45%) |
Jul 21, 2015 | 45.41 | 45.41 | 44.71 | 44.71 | 2,771 | -0.66(-1.45%) |
Jul 20, 2015 | 45.55 | 45.55 | 45.37 | 45.37 | 492 | -0.19(-0.42%) |
Jul 16, 2015 | 45.56 | 45.56 | 45.56 | 95 | +0.24(+0.53%) | |
Jul 15, 2015 | 45.27 | 45.32 | 45.12 | 45.32 | 2,408 | +0.59(+1.32%) |
Jul 14, 2015 | 44.52 | 44.73 | 44.52 | 44.73 | 1,286 | +0.20(+0.45%) |
Jul 13, 2015 | 44.66 | 44.66 | 44.53 | 44.53 | 300 | +0.23(+0.52%) |
Jul 10, 2015 | 44.56 | 44.56 | 44.30 | 44.30 | 801 | +0.30(+0.68%) |
Jul 09, 2015 | 44.66 | 44.66 | 44.00 | 44.00 | 640 | -0.45(-1.01%) |
Jul 08, 2015 | 44.05 | 44.92 | 44.05 | 44.45 | 540 | -0.55(-1.22%) |
Jul 07, 2015 | 44.59 | 45.00 | 44.59 | 45.00 | 629 | +0.12(+0.27%) |
Jul 06, 2015 | 44.88 | 44.88 | 44.88 | 44.88 | 234 | -0.39(-0.86%) |
Jul 03, 2015 | 45.80 | 45.80 | 45.25 | 45.27 | 748 | -0.53(-1.16%) |