Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 48.19 | 48.44 | 47.94 | 48.35 | 2,447,469 | +0.64(+1.34%) |
Sep 29, 2015 | 47.25 | 48.12 | 46.96 | 47.71 | 4,292,279 | +0.89(+1.90%) |
Sep 28, 2015 | 48.37 | 48.50 | 46.56 | 46.82 | 3,648,816 | -1.82(-3.74%) |
Sep 25, 2015 | 49.08 | 49.21 | 48.31 | 48.64 | 3,248,334 | +0.02(+0.04%) |
Sep 24, 2015 | 48.54 | 48.81 | 48.13 | 48.62 | 1,908,555 | -0.30(-0.61%) |
Sep 23, 2015 | 48.08 | 49.10 | 48.03 | 48.92 | 2,864,380 | +0.79(+1.64%) |
Sep 22, 2015 | 48.52 | 48.89 | 47.91 | 48.13 | 1,412,496 | -0.83(-1.70%) |
Sep 21, 2015 | 48.80 | 49.42 | 48.76 | 48.96 | 1,381,333 | +0.45(+0.93%) |
Sep 18, 2015 | 48.69 | 49.22 | 48.39 | 48.51 | 3,464,630 | -0.54(-1.10%) |
Sep 17, 2015 | 49.50 | 50.03 | 48.97 | 49.05 | 1,929,039 | -0.41(-0.83%) |
Sep 16, 2015 | 49.05 | 49.88 | 49.04 | 49.46 | 2,572,269 | +0.75(+1.54%) |
Sep 15, 2015 | 49.02 | 49.24 | 48.67 | 48.71 | 2,893,840 | -0.29(-0.59%) |
Sep 14, 2015 | 48.64 | 49.23 | 48.64 | 49.00 | 1,947,873 | -0.03(-0.06%) |
Sep 11, 2015 | 49.11 | 49.20 | 48.75 | 49.03 | 2,264,898 | -0.23(-0.47%) |
Sep 10, 2015 | 48.92 | 49.79 | 48.74 | 49.26 | 2,820,974 | +0.14(+0.29%) |
Sep 09, 2015 | 51.44 | 51.52 | 49.01 | 49.12 | 3,506,369 | -2.06(-4.03%) |
Sep 08, 2015 | 50.36 | 51.27 | 50.26 | 51.18 | 2,612,707 | +1.19(+2.38%) |
Sep 04, 2015 | 49.99 | 49.99 | 49.99 | 0 | -1.64(-3.18%) | |
Sep 03, 2015 | 51.83 | 51.83 | 51.45 | 51.63 | 1,952,810 | +0.09(+0.17%) |
Sep 02, 2015 | 51.43 | 51.55 | 50.96 | 51.54 | 2,146,407 | +0.61(+1.20%) |
Sep 01, 2015 | 50.53 | 51.16 | 50.00 | 50.93 | 3,183,562 | -0.56(-1.09%) |
Aug 31, 2015 | 52.07 | 52.07 | 51.27 | 51.49 | 2,464,523 | -0.38(-0.73%) |
Aug 28, 2015 | 51.60 | 51.89 | 51.27 | 51.87 | 1,565,099 | +0.02(+0.04%) |
Aug 27, 2015 | 52.20 | 52.42 | 51.03 | 51.85 | 2,570,283 | +0.07(+0.14%) |
Aug 26, 2015 | 51.32 | 51.96 | 50.80 | 51.78 | 5,398,964 | +1.42(+2.82%) |
Aug 25, 2015 | 51.78 | 52.07 | 50.24 | 50.36 | 7,388,174 | -0.24(-0.47%) |
Aug 24, 2015 | 49.59 | 51.79 | 48.21 | 50.60 | 6,461,687 | -1.19(-2.30%) |
Aug 21, 2015 | 52.05 | 51.56 | 51.79 | 6,220,200 | -0.45(-0.86%) | |
Aug 20, 2015 | 52.49 | 51.93 | 52.24 | 3,520,528 | -0.30(-0.57%) | |
Aug 19, 2015 | 52.38 | 52.86 | 52.03 | 52.54 | 3,509,854 | -0.11(-0.21%) |
Aug 18, 2015 | 53.00 | 53.08 | 52.50 | 52.65 | 5,426,424 | -0.35(-0.66%) |
Aug 17, 2015 | 52.04 | 53.06 | 51.87 | 53.00 | 6,473,594 | +0.51(+0.97%) |
Aug 14, 2015 | 52.54 | 52.68 | 52.14 | 52.49 | 2,441,869 | +0.03(+0.06%) |
Aug 13, 2015 | 53.37 | 53.45 | 52.16 | 52.46 | 2,311,154 | -0.36(-0.68%) |
Aug 12, 2015 | 51.36 | 52.96 | 51.06 | 52.82 | 2,596,375 | +0.63(+1.21%) |
Aug 11, 2015 | 51.73 | 52.30 | 51.30 | 52.19 | 3,053,152 | -0.10(-0.19%) |
Aug 10, 2015 | 52.27 | 52.54 | 51.86 | 52.29 | 4,162,481 | +0.58(+1.12%) |
Aug 07, 2015 | 53.25 | 53.25 | 51.20 | 51.71 | 6,214,295 | -1.68(-3.15%) |
Aug 06, 2015 | 51.78 | 53.79 | 51.55 | 53.39 | 9,458,995 | +1.55(+2.99%) |
Aug 05, 2015 | 51.29 | 52.02 | 50.87 | 51.84 | 4,887,661 | +1.32(+2.61%) |
Aug 04, 2015 | 48.81 | 50.77 | 48.66 | 50.52 | 8,796,127 | +1.67(+3.42%) |
Aug 03, 2015 | 50.88 | 50.96 | 48.48 | 48.85 | 8,431,612 | -2.23(-4.37%) |
Jul 31, 2015 | 49.18 | 52.30 | 49.11 | 51.08 | 13,330,418 | +5.64(+12.41%) |
Jul 30, 2015 | 45.89 | 46.27 | 45.06 | 45.44 | 2,757,038 | -0.76(-1.65%) |
Jul 29, 2015 | 45.39 | 46.21 | 45.26 | 46.20 | 2,408,734 | +0.86(+1.90%) |
Jul 28, 2015 | 44.97 | 45.37 | 44.74 | 45.34 | 1,383,949 | +0.65(+1.45%) |
Jul 27, 2015 | 44.68 | 45.01 | 44.56 | 44.69 | 1,831,504 | -0.18(-0.40%) |
Jul 24, 2015 | 45.29 | 45.51 | 44.77 | 44.87 | 1,118,283 | -0.54(-1.19%) |
Jul 23, 2015 | 45.31 | 45.59 | 45.18 | 45.41 | 958,457 | +0.04(+0.09%) |
Jul 22, 2015 | 45.08 | 45.72 | 45.08 | 45.37 | 1,084,327 | +0.03(+0.07%) |
Jul 21, 2015 | 45.48 | 45.75 | 45.20 | 45.34 | 842,614 | -0.19(-0.42%) |
Jul 20, 2015 | 45.56 | 45.58 | 45.27 | 45.53 | 911,343 | +0.04(+0.09%) |
Jul 17, 2015 | 45.52 | 45.74 | 45.21 | 45.49 | 1,117,166 | -0.11(-0.24%) |
Jul 16, 2015 | 45.64 | 45.73 | 45.44 | 45.60 | 1,269,607 | +0.39(+0.86%) |
Jul 15, 2015 | 45.61 | 45.68 | 45.12 | 45.21 | 1,276,977 | -0.50(-1.09%) |
Jul 14, 2015 | 45.52 | 45.82 | 45.34 | 45.71 | 1,783,990 | +0.29(+0.64%) |
Jul 13, 2015 | 44.85 | 45.51 | 44.68 | 45.42 | 1,732,835 | +0.99(+2.23%) |
Jul 10, 2015 | 44.49 | 44.81 | 44.19 | 44.43 | 2,628,451 | +0.50(+1.14%) |
Jul 09, 2015 | 44.11 | 44.24 | 43.83 | 43.93 | 2,256,855 | +0.52(+1.20%) |
Jul 08, 2015 | 43.66 | 43.99 | 43.38 | 43.41 | 1,897,900 | -0.58(-1.32%) |
Jul 07, 2015 | 42.64 | 44.06 | 42.53 | 43.99 | 2,499,338 | +1.52(+3.58%) |
Jul 06, 2015 | 42.75 | 42.98 | 42.13 | 42.47 | 2,898,873 | -0.69(-1.60%) |
Jul 02, 2015 | 43.16 | 43.16 | 43.16 | 0 | -0.31(-0.71%) |