Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.18 | 45.25 | 45.18 | 45.25 | 22,123 | +0.16(+0.35%) |
Sep 29, 2015 | 45.09 | 45.09 | 45.09 | 45.09 | 160 | -0.72(-1.58%) |
Sep 28, 2015 | 45.81 | 45.81 | 45.81 | 45.81 | 132 | -0.19(-0.41%) |
Sep 25, 2015 | 46.00 | 46.00 | 46.00 | 46.00 | 5,411 | -0.03(-0.06%) |
Sep 24, 2015 | 45.52 | 46.03 | 45.52 | 46.03 | 14,511 | -0.32(-0.69%) |
Sep 22, 2015 | 46.35 | 46.35 | 46.35 | 0 | -0.39(-0.83%) | |
Sep 21, 2015 | 46.72 | 47.33 | 46.72 | 46.74 | 3,295 | +0.77(+1.67%) |
Sep 18, 2015 | 46.27 | 46.31 | 45.97 | 45.97 | 553 | +0.17(+0.37%) |
Sep 17, 2015 | 45.92 | 45.92 | 45.80 | 45.80 | 588 | +0.20(+0.44%) |
Sep 16, 2015 | 45.59 | 45.60 | 45.59 | 45.60 | 432 | +0.59(+1.31%) |
Sep 14, 2015 | 45.01 | 45.01 | 45.01 | 11 | -0.29(-0.64%) | |
Sep 11, 2015 | 45.26 | 45.34 | 45.15 | 45.30 | 3,230 | +0.10(+0.22%) |
Sep 10, 2015 | 44.97 | 45.20 | 44.97 | 45.20 | 1,356 | -0.55(-1.20%) |
Sep 09, 2015 | 45.75 | 45.75 | 45.75 | 45.75 | 220 | -0.21(-0.45%) |
Sep 08, 2015 | 45.96 | 45.96 | 45.96 | 45.96 | 100 | +1.06(+2.37%) |
Sep 03, 2015 | 44.89 | 44.89 | 44.89 | 0 | +0.73(+1.66%) | |
Sep 02, 2015 | 44.16 | 44.16 | 44.16 | 44.16 | 15,535 | +1.33(+3.11%) |
Sep 01, 2015 | 42.11 | 43.01 | 42.11 | 42.83 | 7,640 | +0.53(+1.24%) |
Aug 31, 2015 | 42.43 | 42.45 | 41.90 | 42.30 | 19,162 | -0.51(-1.20%) |
Aug 28, 2015 | 42.82 | 42.82 | 42.82 | 42.82 | 2,800 | +1.37(+3.30%) |
Aug 26, 2015 | 41.45 | 41.45 | 41.45 | 0 | +0.63(+1.54%) | |
Aug 25, 2015 | 42.03 | 42.42 | 40.82 | 40.82 | 3,620 | +0.10(+0.25%) |
Aug 24, 2015 | 37.12 | 41.87 | 37.12 | 40.72 | 21,378 | -1.23(-2.93%) |
Aug 21, 2015 | 43.11 | 43.11 | 41.95 | 41.95 | 1,301 | -2.24(-5.06%) |
Aug 20, 2015 | 44.14 | 44.19 | 44.00 | 44.19 | 539 | -1.19(-2.63%) |
Aug 19, 2015 | 44.82 | 45.38 | 44.82 | 45.38 | 2,815 | +0.28(+0.62%) |
Aug 18, 2015 | 45.24 | 45.42 | 45.10 | 45.10 | 1,964 | +0.15(+0.34%) |
Aug 17, 2015 | 44.81 | 44.95 | 44.81 | 44.95 | 20,361 | +0.15(+0.33%) |
Aug 13, 2015 | 44.80 | 44.80 | 44.80 | 0 | +0.13(+0.29%) | |
Aug 12, 2015 | 44.81 | 44.81 | 44.65 | 44.67 | 3,634 | -0.51(-1.13%) |
Aug 10, 2015 | 45.18 | 45.18 | 45.18 | 33 | +0.37(+0.82%) | |
Aug 07, 2015 | 45.13 | 45.13 | 44.56 | 44.81 | 354 | -0.89(-1.94%) |
Aug 06, 2015 | 45.70 | 45.70 | 45.69 | 45.70 | 20,875 | +0.15(+0.33%) |
Aug 05, 2015 | 45.55 | 45.55 | 45.55 | 45.55 | 10,498 | +0.03(+0.07%) |
Aug 04, 2015 | 44.39 | 45.52 | 44.39 | 45.52 | 19,417 | -0.33(-0.72%) |
Aug 03, 2015 | 45.85 | 45.85 | 45.85 | 45.85 | 250 | +1.25(+2.79%) |
Jul 31, 2015 | 45.15 | 45.15 | 44.50 | 44.60 | 3,941 | -0.33(-0.73%) |
Jul 29, 2015 | 44.93 | 44.93 | 44.93 | 24 | +0.54(+1.21%) | |
Jul 27, 2015 | 44.39 | 44.39 | 44.39 | 58 | +0.23(+0.52%) | |
Jul 24, 2015 | 44.21 | 44.21 | 44.16 | 44.16 | 11,359 | -0.32(-0.72%) |
Jul 23, 2015 | 44.26 | 44.65 | 44.21 | 44.48 | 1,965 | +0.34(+0.77%) |
Jul 22, 2015 | 44.16 | 44.25 | 44.13 | 44.14 | 4,026 | -0.17(-0.38%) |
Jul 20, 2015 | 44.31 | 44.31 | 44.31 | 15 | +0.03(+0.07%) | |
Jul 17, 2015 | 44.12 | 44.28 | 44.12 | 44.28 | 723 | -0.15(-0.34%) |
Jul 16, 2015 | 44.43 | 44.43 | 44.43 | 44.43 | 141 | +0.25(+0.56%) |
Jul 15, 2015 | 43.75 | 44.19 | 43.70 | 44.18 | 21,127 | +1.16(+2.70%) |
Jul 14, 2015 | 41.38 | 43.02 | 41.35 | 43.02 | 2,089 | +0.87(+2.05%) |
Jul 13, 2015 | 42.02 | 42.25 | 42.02 | 42.15 | 840 | +0.65(+1.57%) |
Jul 10, 2015 | 41.69 | 41.69 | 41.50 | 41.50 | 1,000 | -0.26(-0.62%) |
Jul 08, 2015 | 41.76 | 41.76 | 41.76 | 1,544 | -1.31(-3.04%) | |
Jul 07, 2015 | 43.07 | 43.07 | 43.07 | 43.07 | 200 | +0.48(+1.12%) |
Jul 02, 2015 | 42.59 | 42.59 | 42.59 | 51 | -0.87(-2.00%) |