Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 47.30 | 48.96 | 46.79 | 48.78 | 8,693,609 | +2.32(+4.99%) |
Sep 29, 2015 | 46.48 | 46.62 | 45.91 | 46.46 | 7,091,918 | +0.09(+0.20%) |
Sep 28, 2015 | 47.59 | 47.72 | 46.32 | 46.37 | 6,671,137 | -1.59(-3.31%) |
Sep 25, 2015 | 48.35 | 48.63 | 47.72 | 47.96 | 5,532,383 | +0.17(+0.36%) |
Sep 24, 2015 | 47.93 | 47.93 | 47.16 | 47.79 | 4,995,040 | -0.37(-0.76%) |
Sep 23, 2015 | 48.40 | 48.58 | 47.85 | 48.15 | 4,394,655 | -0.23(-0.48%) |
Sep 22, 2015 | 48.51 | 48.83 | 48.16 | 48.38 | 6,000,980 | -0.69(-1.40%) |
Sep 21, 2015 | 49.12 | 49.25 | 48.38 | 49.07 | 6,017,281 | +0.17(+0.35%) |
Sep 18, 2015 | 49.56 | 50.13 | 48.72 | 48.90 | 8,958,159 | -1.72(-3.40%) |
Sep 17, 2015 | 50.60 | 51.19 | 50.28 | 50.62 | 6,143,002 | -0.06(-0.12%) |
Sep 16, 2015 | 50.21 | 50.76 | 49.79 | 50.68 | 4,360,478 | +0.40(+0.79%) |
Sep 15, 2015 | 49.61 | 50.46 | 49.09 | 50.29 | 3,766,450 | +0.90(+1.82%) |
Sep 14, 2015 | 49.53 | 49.66 | 49.15 | 49.39 | 3,000,493 | -0.29(-0.59%) |
Sep 11, 2015 | 48.81 | 49.71 | 48.58 | 49.68 | 4,452,556 | +0.93(+1.91%) |
Sep 10, 2015 | 49.29 | 49.55 | 48.49 | 48.75 | 5,181,633 | -0.68(-1.38%) |
Sep 09, 2015 | 50.52 | 50.94 | 49.33 | 49.43 | 5,343,590 | -0.45(-0.91%) |
Sep 08, 2015 | 49.31 | 50.00 | 49.10 | 49.88 | 5,135,200 | +1.75(+3.64%) |
Sep 04, 2015 | 48.22 | 48.13 | 48.13 | 48.13 | 3,477,116 | -0.81(-1.66%) |
Sep 03, 2015 | 49.21 | 49.39 | 48.66 | 48.94 | 2,979,226 | -0.03(-0.06%) |
Sep 02, 2015 | 48.84 | 48.98 | 48.03 | 48.98 | 5,472,403 | +0.71(+1.48%) |
Sep 01, 2015 | 47.35 | 48.54 | 47.29 | 48.26 | 7,352,143 | -0.41(-0.84%) |
Aug 31, 2015 | 49.41 | 49.62 | 48.63 | 48.67 | 5,283,167 | -1.25(-2.51%) |
Aug 28, 2015 | 50.11 | 50.49 | 49.59 | 49.92 | 4,794,605 | -0.27(-0.55%) |
Aug 27, 2015 | 48.87 | 50.61 | 48.87 | 50.20 | 8,609,242 | +1.58(+3.25%) |
Aug 26, 2015 | 47.57 | 48.73 | 46.72 | 48.62 | 7,477,482 | +2.18(+4.70%) |
Aug 25, 2015 | 48.38 | 48.46 | 46.39 | 46.43 | 10,371,032 | -0.67(-1.41%) |
Aug 24, 2015 | 45.08 | 48.19 | 43.56 | 47.10 | 17,097,110 | -1.53(-3.15%) |
Aug 21, 2015 | 49.45 | 49.77 | 48.32 | 48.63 | 14,348,169 | -1.29(-2.59%) |
Aug 20, 2015 | 51.98 | 52.22 | 49.85 | 49.92 | 12,665,358 | -2.61(-4.96%) |
Aug 19, 2015 | 52.17 | 52.92 | 51.76 | 52.53 | 16,321,724 | +1.15(+2.24%) |
Aug 18, 2015 | 51.68 | 51.92 | 51.19 | 51.37 | 7,420,822 | -0.51(-0.98%) |
Aug 17, 2015 | 50.56 | 52.28 | 50.35 | 51.88 | 9,885,240 | +0.88(+1.72%) |
Aug 14, 2015 | 50.98 | 51.34 | 50.65 | 51.00 | 6,145,310 | -0.13(-0.25%) |
Aug 13, 2015 | 49.73 | 51.92 | 49.61 | 51.13 | 12,869,548 | +1.90(+3.87%) |
Aug 12, 2015 | 50.02 | 50.03 | 48.03 | 49.23 | 19,507,928 | -1.74(-3.42%) |
Aug 11, 2015 | 52.75 | 52.75 | 50.64 | 50.97 | 15,824,289 | -2.61(-4.87%) |
Aug 10, 2015 | 53.86 | 54.21 | 53.51 | 53.58 | 2,113,001 | +0.13(+0.24%) |
Aug 07, 2015 | 53.36 | 53.44 | 52.85 | 53.45 | 2,364,118 | -0.10(-0.18%) |
Aug 06, 2015 | 54.47 | 54.71 | 53.38 | 53.55 | 3,339,802 | -0.77(-1.43%) |
Aug 05, 2015 | 54.28 | 54.69 | 53.97 | 54.33 | 2,286,644 | +0.52(+0.96%) |
Aug 04, 2015 | 53.69 | 54.12 | 53.56 | 53.81 | 2,299,620 | +0.23(+0.42%) |
Aug 03, 2015 | 53.72 | 53.84 | 53.15 | 53.58 | 2,447,916 | +0.04(+0.07%) |
Jul 31, 2015 | 54.01 | 54.11 | 53.49 | 53.55 | 2,349,665 | -0.16(-0.30%) |
Jul 30, 2015 | 53.58 | 53.91 | 53.09 | 53.70 | 2,289,878 | +0.15(+0.28%) |
Jul 29, 2015 | 53.17 | 53.85 | 53.00 | 53.55 | 3,456,804 | +0.50(+0.94%) |
Jul 28, 2015 | 52.81 | 53.16 | 52.31 | 53.05 | 3,282,539 | +0.59(+1.13%) |
Jul 27, 2015 | 52.43 | 52.70 | 52.06 | 52.46 | 6,140,086 | -0.45(-0.84%) |
Jul 24, 2015 | 53.83 | 53.97 | 52.70 | 52.90 | 4,357,042 | -0.68(-1.26%) |
Jul 23, 2015 | 54.33 | 54.44 | 53.44 | 53.58 | 5,732,382 | -0.91(-1.67%) |
Jul 22, 2015 | 53.78 | 54.86 | 53.70 | 54.49 | 5,269,184 | +0.42(+0.78%) |
Jul 21, 2015 | 53.83 | 54.18 | 53.60 | 54.07 | 3,698,745 | +0.30(+0.56%) |
Jul 20, 2015 | 53.69 | 54.11 | 53.34 | 53.77 | 3,674,546 | +0.15(+0.28%) |
Jul 17, 2015 | 53.70 | 53.85 | 53.31 | 53.62 | 6,145,319 | -0.23(-0.42%) |
Jul 16, 2015 | 54.61 | 54.81 | 53.56 | 53.84 | 6,156,076 | -0.38(-0.71%) |
Jul 15, 2015 | 55.56 | 55.56 | 53.42 | 54.23 | 16,178,701 | -1.65(-2.95%) |
Jul 14, 2015 | 55.23 | 55.98 | 55.01 | 55.88 | 9,581,144 | +0.53(+0.97%) |
Jul 13, 2015 | 55.52 | 56.08 | 55.02 | 55.34 | 6,982,681 | +0.15(+0.28%) |
Jul 10, 2015 | 54.17 | 55.30 | 53.87 | 55.19 | 8,238,462 | +1.74(+3.26%) |
Jul 09, 2015 | 53.76 | 54.58 | 53.37 | 53.45 | 8,623,214 | +0.53(+1.00%) |
Jul 08, 2015 | 53.45 | 53.72 | 51.74 | 52.92 | 12,841,248 | -1.68(-3.08%) |
Jul 07, 2015 | 55.27 | 55.27 | 53.76 | 54.60 | 10,640,969 | -0.47(-0.86%) |
Jul 06, 2015 | 55.04 | 55.34 | 54.81 | 55.07 | 3,866,111 | -0.53(-0.96%) |
Jul 02, 2015 | 55.82 | 55.61 | 55.61 | 55.61 | 3,322,288 | -0.09(-0.15%) |