Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 46.93 | 47.22 | 46.69 | 47.15 | 1,987,612 | +0.58(+1.24%) |
Sep 29, 2015 | 46.82 | 47.05 | 46.35 | 46.57 | 3,471,766 | -0.21(-0.44%) |
Sep 28, 2015 | 47.90 | 48.09 | 46.69 | 46.78 | 2,177,606 | -1.29(-2.69%) |
Sep 25, 2015 | 48.56 | 48.56 | 47.84 | 48.07 | 1,923,370 | -0.05(-0.10%) |
Sep 24, 2015 | 47.87 | 48.19 | 47.56 | 48.12 | 2,626,295 | -0.05(-0.11%) |
Sep 23, 2015 | 48.26 | 48.50 | 47.96 | 48.17 | 2,066,611 | -0.05(-0.10%) |
Sep 22, 2015 | 48.42 | 48.63 | 47.98 | 48.22 | 2,468,429 | -0.67(-1.37%) |
Sep 21, 2015 | 49.01 | 49.48 | 48.75 | 48.89 | 1,300,560 | +0.19(+0.39%) |
Sep 18, 2015 | 48.94 | 49.25 | 48.59 | 48.70 | 1,226,507 | -0.82(-1.66%) |
Sep 17, 2015 | 49.47 | 50.17 | 49.35 | 49.52 | 988,288 | +0.04(+0.08%) |
Sep 16, 2015 | 49.05 | 49.50 | 48.98 | 49.48 | 866,788 | +0.51(+1.04%) |
Sep 15, 2015 | 48.55 | 49.09 | 48.48 | 48.97 | 1,141,850 | +0.53(+1.10%) |
Sep 14, 2015 | 48.72 | 48.72 | 48.36 | 48.44 | 721,244 | -0.19(-0.38%) |
Sep 11, 2015 | 48.30 | 48.63 | 48.06 | 48.62 | 1,718,618 | +0.18(+0.36%) |
Sep 10, 2015 | 48.35 | 48.81 | 48.25 | 48.44 | 1,918,183 | +0.03(+0.06%) |
Sep 09, 2015 | 49.17 | 49.28 | 48.36 | 48.41 | 2,405,084 | -0.46(-0.94%) |
Sep 08, 2015 | 48.57 | 48.94 | 48.41 | 48.87 | 4,090,931 | +1.00(+2.08%) |
Sep 04, 2015 | 47.85 | 47.88 | 47.88 | 47.88 | 1,696,040 | -0.41(-0.85%) |
Sep 03, 2015 | 48.34 | 48.78 | 48.22 | 48.29 | 1,745,307 | +0.08(+0.17%) |
Sep 02, 2015 | 48.01 | 48.22 | 47.55 | 48.20 | 1,270,300 | +0.66(+1.38%) |
Sep 01, 2015 | 48.39 | 48.41 | 47.36 | 47.55 | 2,399,358 | -1.33(-2.72%) |
Aug 31, 2015 | 48.82 | 49.09 | 48.64 | 48.87 | 5,127,314 | -0.04(-0.07%) |
Aug 28, 2015 | 48.49 | 48.98 | 48.41 | 48.91 | 2,098,742 | +0.36(+0.74%) |
Aug 27, 2015 | 48.20 | 48.80 | 47.65 | 48.55 | 2,667,883 | +0.77(+1.62%) |
Aug 26, 2015 | 47.07 | 47.82 | 46.62 | 47.77 | 6,994,349 | +1.16(+2.50%) |
Aug 25, 2015 | 47.61 | 48.67 | 46.61 | 46.61 | 3,101,908 | -0.53(-1.12%) |
Aug 24, 2015 | 47.27 | 48.65 | 34.19 | 47.14 | 5,675,215 | -1.91(-3.88%) |
Aug 21, 2015 | 49.22 | 49.71 | 48.82 | 49.04 | 3,389,654 | -0.64(-1.29%) |
Aug 20, 2015 | 50.40 | 50.42 | 49.68 | 49.68 | 2,745,329 | -1.08(-2.13%) |
Aug 19, 2015 | 51.06 | 51.18 | 50.51 | 50.76 | 1,786,824 | -0.50(-0.97%) |
Aug 18, 2015 | 51.56 | 51.56 | 51.19 | 51.26 | 1,528,205 | -0.30(-0.59%) |
Aug 17, 2015 | 51.04 | 51.61 | 50.81 | 51.57 | 1,060,139 | +0.38(+0.74%) |
Aug 14, 2015 | 50.75 | 51.21 | 50.63 | 51.19 | 1,981,509 | +0.45(+0.90%) |
Aug 13, 2015 | 50.81 | 51.09 | 50.57 | 50.73 | 2,607,942 | -0.08(-0.16%) |
Aug 12, 2015 | 50.69 | 50.92 | 50.10 | 50.81 | 1,670,909 | -0.17(-0.34%) |
Aug 11, 2015 | 50.98 | 51.24 | 50.77 | 50.98 | 2,741,834 | -0.35(-0.69%) |
Aug 10, 2015 | 50.98 | 51.43 | 50.97 | 51.34 | 1,234,258 | +0.56(+1.10%) |
Aug 07, 2015 | 50.85 | 50.96 | 50.49 | 50.78 | 1,345,985 | -0.26(-0.51%) |
Aug 06, 2015 | 51.58 | 51.64 | 50.69 | 51.04 | 1,593,175 | -0.44(-0.85%) |
Aug 05, 2015 | 51.56 | 52.00 | 51.33 | 51.47 | 1,759,058 | +0.21(+0.40%) |
Aug 04, 2015 | 51.36 | 51.62 | 51.15 | 51.27 | 1,557,214 | -0.00(-0.01%) |
Aug 03, 2015 | 51.56 | 51.68 | 50.93 | 51.27 | 2,542,239 | -0.28(-0.54%) |
Jul 31, 2015 | 51.36 | 51.84 | 51.28 | 51.55 | 3,656,703 | +0.26(+0.50%) |
Jul 30, 2015 | 50.97 | 51.35 | 50.83 | 51.29 | 1,129,639 | +0.21(+0.41%) |
Jul 29, 2015 | 50.79 | 51.22 | 50.63 | 51.08 | 2,726,747 | +0.27(+0.54%) |
Jul 28, 2015 | 50.54 | 50.90 | 49.92 | 50.81 | 2,781,120 | +0.38(+0.76%) |
Jul 27, 2015 | 50.48 | 50.72 | 50.28 | 50.42 | 2,492,095 | -0.32(-0.63%) |
Jul 24, 2015 | 51.38 | 51.52 | 50.67 | 50.75 | 1,988,812 | -0.67(-1.30%) |
Jul 23, 2015 | 52.17 | 52.20 | 51.34 | 51.42 | 1,679,114 | -0.64(-1.23%) |
Jul 22, 2015 | 51.81 | 52.11 | 51.70 | 52.06 | 2,382,312 | +0.13(+0.25%) |
Jul 21, 2015 | 52.10 | 52.40 | 51.75 | 51.93 | 2,047,140 | -0.14(-0.27%) |
Jul 20, 2015 | 52.38 | 52.38 | 51.94 | 52.07 | 2,361,741 | -0.26(-0.50%) |
Jul 17, 2015 | 52.69 | 52.69 | 52.19 | 52.33 | 1,196,312 | -0.31(-0.59%) |
Jul 16, 2015 | 52.65 | 52.83 | 52.49 | 52.64 | 1,055,141 | +0.35(+0.67%) |
Jul 15, 2015 | 52.66 | 52.68 | 52.21 | 52.29 | 1,017,674 | -0.37(-0.70%) |
Jul 14, 2015 | 52.35 | 52.72 | 52.35 | 52.66 | 1,684,912 | +0.23(+0.45%) |
Jul 13, 2015 | 52.20 | 52.55 | 52.20 | 52.43 | 1,133,145 | +0.41(+0.80%) |
Jul 10, 2015 | 51.91 | 52.07 | 51.68 | 52.01 | 972,314 | +0.70(+1.36%) |
Jul 09, 2015 | 51.71 | 51.80 | 51.24 | 51.32 | 2,290,198 | +0.11(+0.22%) |
Jul 08, 2015 | 51.44 | 51.69 | 50.89 | 51.20 | 1,946,078 | -0.68(-1.32%) |
Jul 07, 2015 | 51.92 | 51.93 | 50.97 | 51.88 | 1,873,470 | +0.07(+0.14%) |
Jul 06, 2015 | 51.51 | 52.10 | 51.47 | 51.81 | 1,346,784 | -0.08(-0.16%) |
Jul 02, 2015 | 52.27 | 51.89 | 51.89 | 51.89 | 2,632,389 | -0.34(-0.65%) |