Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 48.58 | 49.07 | 48.29 | 48.83 | 1,275,937 | +0.53(+1.10%) |
Sep 29, 2015 | 49.04 | 49.11 | 48.06 | 48.29 | 752,869 | -0.69(-1.40%) |
Sep 28, 2015 | 49.07 | 49.37 | 48.49 | 48.98 | 984,754 | -0.11(-0.23%) |
Sep 25, 2015 | 49.48 | 49.70 | 48.92 | 49.09 | 663,132 | +0.09(+0.19%) |
Sep 24, 2015 | 48.93 | 49.38 | 48.84 | 49.00 | 560,662 | -0.41(-0.83%) |
Sep 23, 2015 | 49.13 | 49.47 | 49.08 | 49.41 | 430,643 | +0.24(+0.49%) |
Sep 22, 2015 | 49.28 | 49.64 | 49.07 | 49.17 | 708,029 | -0.85(-1.69%) |
Sep 21, 2015 | 49.90 | 50.20 | 49.16 | 50.02 | 974,500 | +0.69(+1.41%) |
Sep 18, 2015 | 49.45 | 49.85 | 49.25 | 49.32 | 572,984 | -0.53(-1.06%) |
Sep 17, 2015 | 50.04 | 50.38 | 49.78 | 49.85 | 688,761 | -0.18(-0.36%) |
Sep 16, 2015 | 49.39 | 50.07 | 49.19 | 50.03 | 752,886 | +0.63(+1.28%) |
Sep 15, 2015 | 49.07 | 49.60 | 49.07 | 49.40 | 514,529 | +0.43(+0.87%) |
Sep 14, 2015 | 49.19 | 49.19 | 48.78 | 48.97 | 529,102 | -0.12(-0.24%) |
Sep 11, 2015 | 48.48 | 49.50 | 48.48 | 49.09 | 619,824 | -0.05(-0.10%) |
Sep 10, 2015 | 48.79 | 49.33 | 48.12 | 49.14 | 773,259 | +0.49(+1.00%) |
Sep 09, 2015 | 49.65 | 49.65 | 48.57 | 48.65 | 554,038 | -0.49(-0.99%) |
Sep 08, 2015 | 48.59 | 49.24 | 48.01 | 49.14 | 1,141,755 | +1.00(+2.08%) |
Sep 04, 2015 | 47.93 | 48.14 | 48.14 | 48.14 | 755,980 | -0.52(-1.07%) |
Sep 03, 2015 | 48.50 | 49.09 | 48.25 | 48.66 | 964,854 | +0.21(+0.44%) |
Sep 02, 2015 | 48.59 | 49.23 | 47.95 | 48.45 | 1,542,538 | +0.33(+0.68%) |
Sep 01, 2015 | 48.21 | 48.64 | 47.93 | 48.12 | 720,251 | -0.84(-1.71%) |
Aug 31, 2015 | 49.14 | 49.45 | 48.74 | 48.96 | 538,474 | -0.39(-0.80%) |
Aug 28, 2015 | 49.16 | 49.66 | 48.95 | 49.36 | 562,059 | -0.07(-0.14%) |
Aug 27, 2015 | 48.93 | 49.82 | 48.75 | 49.42 | 890,249 | +1.16(+2.39%) |
Aug 26, 2015 | 48.36 | 48.77 | 47.29 | 48.27 | 1,194,966 | +0.86(+1.81%) |
Aug 25, 2015 | 48.71 | 49.64 | 47.40 | 47.41 | 1,072,204 | -0.08(-0.16%) |
Aug 24, 2015 | 46.16 | 49.30 | 44.13 | 47.49 | 1,250,296 | -1.77(-3.60%) |
Aug 21, 2015 | 50.02 | 50.33 | 49.26 | 49.26 | 618,572 | -1.23(-2.44%) |
Aug 20, 2015 | 51.02 | 51.23 | 50.46 | 50.49 | 487,538 | -1.16(-2.24%) |
Aug 19, 2015 | 51.54 | 51.88 | 51.22 | 51.65 | 631,509 | -0.10(-0.20%) |
Aug 18, 2015 | 51.66 | 51.98 | 50.73 | 51.75 | 637,423 | -0.02(-0.03%) |
Aug 17, 2015 | 51.68 | 51.77 | 51.15 | 51.77 | 617,198 | +0.07(+0.13%) |
Aug 14, 2015 | 51.04 | 51.92 | 50.67 | 51.70 | 942,365 | +0.65(+1.27%) |
Aug 13, 2015 | 50.89 | 51.32 | 50.86 | 51.05 | 704,786 | +0.15(+0.30%) |
Aug 12, 2015 | 49.92 | 51.28 | 49.67 | 50.90 | 1,345,250 | +0.92(+1.85%) |
Aug 11, 2015 | 49.68 | 50.14 | 49.48 | 49.97 | 566,632 | -0.09(-0.17%) |
Aug 10, 2015 | 49.79 | 50.27 | 49.50 | 50.06 | 369,598 | +0.55(+1.11%) |
Aug 07, 2015 | 49.44 | 49.72 | 49.17 | 49.51 | 462,743 | -0.21(-0.43%) |
Aug 06, 2015 | 50.34 | 50.55 | 49.64 | 49.72 | 878,849 | -0.62(-1.24%) |
Aug 05, 2015 | 49.79 | 50.45 | 49.64 | 50.35 | 994,116 | +0.55(+1.10%) |
Aug 04, 2015 | 50.14 | 50.15 | 49.73 | 49.80 | 513,094 | -0.22(-0.44%) |
Aug 03, 2015 | 49.90 | 50.04 | 49.47 | 50.02 | 708,244 | -0.17(-0.34%) |
Jul 31, 2015 | 49.62 | 50.26 | 49.38 | 50.20 | 1,021,893 | +0.37(+0.74%) |
Jul 30, 2015 | 52.60 | 52.60 | 49.44 | 49.83 | 1,232,467 | +1.50(+3.10%) |
Jul 29, 2015 | 47.81 | 48.46 | 47.43 | 48.33 | 929,342 | +0.73(+1.53%) |
Jul 28, 2015 | 47.29 | 47.66 | 46.98 | 47.60 | 532,486 | +0.44(+0.93%) |
Jul 27, 2015 | 47.41 | 47.65 | 47.14 | 47.17 | 423,889 | -0.40(-0.85%) |
Jul 24, 2015 | 47.91 | 48.12 | 47.40 | 47.57 | 434,606 | -0.28(-0.59%) |
Jul 23, 2015 | 48.16 | 48.47 | 47.67 | 47.85 | 377,904 | -0.37(-0.76%) |
Jul 22, 2015 | 47.99 | 48.45 | 47.81 | 48.22 | 464,455 | -0.01(-0.02%) |
Jul 21, 2015 | 48.53 | 48.63 | 48.07 | 48.23 | 589,482 | -0.30(-0.62%) |
Jul 20, 2015 | 48.65 | 48.69 | 48.47 | 48.53 | 677,934 | -0.04(-0.09%) |
Jul 17, 2015 | 48.98 | 49.14 | 48.47 | 48.57 | 831,559 | -0.39(-0.80%) |
Jul 16, 2015 | 48.73 | 49.01 | 48.18 | 48.96 | 737,395 | +0.69(+1.44%) |
Jul 15, 2015 | 48.06 | 48.30 | 47.88 | 48.27 | 737,112 | +0.05(+0.11%) |
Jul 14, 2015 | 48.02 | 48.40 | 47.88 | 48.22 | 338,840 | +0.03(+0.07%) |
Jul 13, 2015 | 48.23 | 48.62 | 47.92 | 48.18 | 411,675 | +0.22(+0.46%) |
Jul 10, 2015 | 47.70 | 48.14 | 47.52 | 47.96 | 474,261 | +0.57(+1.21%) |
Jul 09, 2015 | 46.71 | 47.51 | 46.52 | 47.39 | 983,177 | +1.14(+2.46%) |
Jul 08, 2015 | 46.32 | 46.71 | 46.04 | 46.25 | 1,074,657 | -0.34(-0.73%) |
Jul 07, 2015 | 47.20 | 47.21 | 46.21 | 46.59 | 1,648,597 | -0.52(-1.11%) |
Jul 06, 2015 | 47.21 | 47.54 | 46.94 | 47.11 | 781,507 | -0.30(-0.63%) |
Jul 02, 2015 | 47.67 | 47.41 | 47.41 | 47.41 | 598,708 | -0.17(-0.36%) |