Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.64 | 46.82 | 45.23 | 46.39 | 364,244 | +1.29(+2.86%) |
Sep 29, 2015 | 44.90 | 45.54 | 44.05 | 45.10 | 451,920 | +0.31(+0.69%) |
Sep 28, 2015 | 48.98 | 48.98 | 44.62 | 44.79 | 617,858 | -4.23(-8.63%) |
Sep 25, 2015 | 51.00 | 51.48 | 48.47 | 49.02 | 422,129 | -1.78(-3.50%) |
Sep 24, 2015 | 47.51 | 50.94 | 47.51 | 50.80 | 437,609 | +2.71(+5.64%) |
Sep 23, 2015 | 48.54 | 49.42 | 47.75 | 48.09 | 251,756 | -0.41(-0.85%) |
Sep 22, 2015 | 49.08 | 49.60 | 48.07 | 48.50 | 331,165 | -1.18(-2.38%) |
Sep 21, 2015 | 51.49 | 51.70 | 49.00 | 49.68 | 362,750 | -1.58(-3.08%) |
Sep 18, 2015 | 51.18 | 51.70 | 50.98 | 51.26 | 370,304 | -0.45(-0.87%) |
Sep 17, 2015 | 47.50 | 53.00 | 46.75 | 51.71 | 1,492,562 | +5.35(+11.54%) |
Sep 16, 2015 | 45.51 | 46.78 | 45.09 | 46.36 | 269,170 | +0.62(+1.36%) |
Sep 15, 2015 | 45.63 | 45.97 | 44.71 | 45.74 | 216,093 | +0.01(+0.02%) |
Sep 14, 2015 | 47.00 | 47.20 | 45.67 | 45.73 | 143,333 | -1.23(-2.62%) |
Sep 11, 2015 | 45.44 | 47.19 | 44.97 | 46.96 | 168,648 | +1.35(+2.96%) |
Sep 10, 2015 | 46.07 | 46.43 | 45.43 | 45.61 | 166,051 | -0.67(-1.45%) |
Sep 09, 2015 | 45.21 | 47.34 | 45.02 | 46.28 | 495,795 | +1.24(+2.75%) |
Sep 08, 2015 | 44.25 | 45.18 | 43.59 | 45.04 | 266,368 | +1.63(+3.75%) |
Sep 04, 2015 | 43.83 | 43.41 | 43.41 | 43.41 | 206,600 | -0.75(-1.70%) |
Sep 03, 2015 | 45.50 | 45.97 | 44.12 | 44.16 | 284,188 | -1.01(-2.24%) |
Sep 02, 2015 | 45.50 | 45.50 | 44.52 | 45.17 | 426,668 | +0.10(+0.22%) |
Sep 01, 2015 | 44.03 | 45.50 | 44.01 | 45.07 | 758,021 | +0.04(+0.09%) |
Aug 31, 2015 | 43.20 | 45.48 | 43.15 | 45.03 | 614,951 | +1.65(+3.80%) |
Aug 28, 2015 | 41.97 | 43.85 | 41.25 | 43.38 | 409,955 | +1.42(+3.38%) |
Aug 27, 2015 | 41.16 | 42.61 | 40.60 | 41.96 | 563,585 | +1.21(+2.97%) |
Aug 26, 2015 | 44.16 | 44.16 | 39.68 | 40.75 | 948,097 | -2.74(-6.30%) |
Aug 25, 2015 | 43.31 | 43.95 | 42.98 | 43.49 | 349,761 | +1.48(+3.52%) |
Aug 24, 2015 | 41.80 | 42.94 | 38.80 | 42.01 | 712,589 | -2.46(-5.53%) |
Aug 21, 2015 | 45.37 | 45.90 | 44.12 | 44.47 | 373,508 | -1.40(-3.05%) |
Aug 20, 2015 | 46.48 | 46.91 | 44.62 | 45.87 | 612,011 | -0.68(-1.46%) |
Aug 19, 2015 | 49.06 | 49.30 | 45.80 | 46.55 | 965,275 | -2.92(-5.90%) |
Aug 18, 2015 | 50.22 | 50.50 | 48.73 | 49.47 | 379,840 | -0.74(-1.47%) |
Aug 17, 2015 | 49.71 | 50.26 | 49.45 | 50.21 | 218,926 | +0.11(+0.22%) |
Aug 14, 2015 | 49.18 | 50.12 | 48.46 | 50.10 | 495,218 | +0.75(+1.52%) |
Aug 13, 2015 | 50.16 | 50.28 | 49.07 | 49.35 | 456,666 | -0.81(-1.61%) |
Aug 12, 2015 | 50.55 | 50.61 | 49.61 | 50.16 | 274,610 | -0.80(-1.57%) |
Aug 11, 2015 | 51.39 | 51.48 | 50.42 | 50.96 | 317,228 | -0.75(-1.45%) |
Aug 10, 2015 | 52.27 | 53.00 | 50.79 | 51.71 | 378,059 | -0.37(-0.71%) |
Aug 07, 2015 | 49.30 | 52.08 | 49.00 | 52.08 | 974,829 | +2.70(+5.47%) |
Aug 06, 2015 | 50.21 | 51.33 | 48.59 | 49.38 | 388,423 | -0.71(-1.42%) |
Aug 05, 2015 | 50.44 | 51.48 | 49.99 | 50.09 | 127,265 | +0.15(+0.30%) |
Aug 04, 2015 | 49.82 | 50.53 | 49.28 | 49.94 | 157,974 | +0.04(+0.08%) |
Aug 03, 2015 | 50.96 | 50.96 | 49.09 | 49.90 | 173,181 | -0.87(-1.71%) |
Jul 31, 2015 | 50.56 | 51.59 | 49.78 | 50.77 | 250,428 | +0.45(+0.89%) |
Jul 30, 2015 | 48.65 | 52.20 | 48.11 | 50.32 | 169,788 | +1.51(+3.09%) |
Jul 29, 2015 | 50.30 | 50.65 | 48.71 | 48.81 | 206,314 | -1.73(-3.42%) |
Jul 28, 2015 | 50.51 | 51.15 | 49.11 | 50.54 | 164,688 | +0.26(+0.52%) |
Jul 27, 2015 | 50.19 | 50.81 | 49.31 | 50.28 | 126,308 | -0.23(-0.46%) |
Jul 24, 2015 | 51.65 | 51.71 | 50.22 | 50.51 | 155,630 | -1.05(-2.04%) |
Jul 23, 2015 | 53.22 | 53.22 | 51.40 | 51.56 | 161,370 | -0.94(-1.79%) |
Jul 22, 2015 | 52.50 | 53.38 | 52.20 | 52.50 | 232,875 | -0.08(-0.15%) |
Jul 21, 2015 | 50.97 | 52.96 | 50.83 | 52.58 | 349,231 | +1.46(+2.86%) |
Jul 20, 2015 | 50.52 | 51.77 | 50.51 | 51.12 | 215,519 | +0.64(+1.27%) |
Jul 17, 2015 | 50.58 | 51.05 | 49.95 | 50.48 | 179,381 | -0.05(-0.10%) |
Jul 16, 2015 | 50.60 | 51.21 | 49.67 | 50.53 | 224,048 | +0.64(+1.28%) |
Jul 15, 2015 | 50.11 | 50.75 | 49.22 | 49.89 | 281,478 | -0.09(-0.18%) |
Jul 14, 2015 | 47.99 | 50.19 | 47.57 | 49.98 | 467,147 | +1.97(+4.10%) |
Jul 13, 2015 | 48.79 | 48.99 | 47.95 | 48.01 | 375,636 | -0.28(-0.58%) |
Jul 10, 2015 | 49.76 | 49.76 | 47.84 | 48.29 | 563,205 | -0.57(-1.17%) |
Jul 09, 2015 | 50.42 | 51.52 | 48.79 | 48.86 | 550,989 | -0.91(-1.83%) |
Jul 08, 2015 | 52.96 | 52.96 | 48.27 | 49.77 | 926,246 | -3.69(-6.90%) |
Jul 07, 2015 | 53.17 | 54.11 | 52.24 | 53.46 | 235,305 | -0.15(-0.28%) |
Jul 06, 2015 | 53.07 | 53.94 | 52.30 | 53.61 | 235,444 | +0.01(+0.02%) |
Jul 02, 2015 | 54.08 | 53.60 | 53.60 | 53.60 | 140,800 | -0.23(-0.43%) |