Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 49.65 | 49.84 | 49.05 | 49.32 | 3,418,131 | +0.07(+0.15%) |
Sep 29, 2015 | 49.28 | 49.40 | 48.90 | 49.24 | 3,456,467 | -0.04(-0.09%) |
Sep 28, 2015 | 50.17 | 50.44 | 49.24 | 49.29 | 2,681,846 | -1.27(-2.51%) |
Sep 25, 2015 | 50.16 | 51.23 | 49.97 | 50.55 | 2,016,991 | +0.75(+1.50%) |
Sep 24, 2015 | 49.63 | 49.91 | 49.22 | 49.81 | 3,522,602 | -0.06(-0.12%) |
Sep 23, 2015 | 49.70 | 49.95 | 49.36 | 49.87 | 1,417,749 | +0.19(+0.39%) |
Sep 22, 2015 | 49.60 | 49.93 | 49.32 | 49.67 | 2,344,485 | -0.47(-0.93%) |
Sep 21, 2015 | 50.27 | 50.47 | 50.04 | 50.14 | 2,182,002 | +0.16(+0.31%) |
Sep 18, 2015 | 50.19 | 50.93 | 49.90 | 49.98 | 4,446,419 | -1.05(-2.06%) |
Sep 17, 2015 | 50.67 | 51.57 | 50.47 | 51.04 | 2,306,554 | +0.36(+0.70%) |
Sep 16, 2015 | 49.98 | 50.82 | 49.98 | 50.68 | 2,397,810 | +0.69(+1.38%) |
Sep 15, 2015 | 49.38 | 50.09 | 49.21 | 49.99 | 1,906,600 | +0.54(+1.09%) |
Sep 14, 2015 | 49.64 | 49.65 | 49.33 | 49.45 | 1,329,374 | -0.19(-0.39%) |
Sep 11, 2015 | 49.04 | 49.66 | 48.89 | 49.64 | 1,860,287 | +0.47(+0.96%) |
Sep 10, 2015 | 48.92 | 49.47 | 48.88 | 49.17 | 1,976,476 | +0.14(+0.29%) |
Sep 09, 2015 | 50.25 | 50.38 | 48.93 | 49.03 | 2,649,378 | -1.01(-2.01%) |
Sep 08, 2015 | 50.06 | 50.13 | 49.55 | 50.04 | 2,614,393 | +0.70(+1.41%) |
Sep 04, 2015 | 49.45 | 49.34 | 49.34 | 49.34 | 1,973,267 | -0.56(-1.11%) |
Sep 03, 2015 | 49.41 | 50.08 | 49.24 | 49.90 | 1,965,995 | +0.44(+0.88%) |
Sep 02, 2015 | 48.98 | 49.48 | 48.85 | 49.46 | 2,574,064 | +0.76(+1.57%) |
Sep 01, 2015 | 48.40 | 49.30 | 48.17 | 48.69 | 4,153,726 | -0.42(-0.86%) |
Aug 31, 2015 | 49.50 | 49.62 | 48.97 | 49.12 | 2,805,279 | -0.56(-1.13%) |
Aug 28, 2015 | 49.49 | 49.71 | 49.22 | 49.68 | 2,500,593 | +0.13(+0.27%) |
Aug 27, 2015 | 49.67 | 49.93 | 48.89 | 49.55 | 3,118,924 | +0.32(+0.64%) |
Aug 26, 2015 | 48.70 | 49.37 | 48.23 | 49.23 | 3,679,831 | +1.35(+2.81%) |
Aug 25, 2015 | 49.11 | 49.28 | 47.86 | 47.88 | 4,664,713 | -0.47(-0.97%) |
Aug 24, 2015 | 47.69 | 49.11 | 46.72 | 48.36 | 5,533,348 | -1.27(-2.55%) |
Aug 21, 2015 | 50.24 | 50.42 | 49.61 | 49.62 | 2,931,262 | -0.93(-1.83%) |
Aug 20, 2015 | 50.38 | 50.98 | 50.27 | 50.55 | 2,347,634 | -0.17(-0.33%) |
Aug 19, 2015 | 50.84 | 51.15 | 50.39 | 50.72 | 3,549,135 | -0.26(-0.50%) |
Aug 18, 2015 | 51.12 | 51.37 | 50.81 | 50.97 | 2,130,234 | -0.22(-0.43%) |
Aug 17, 2015 | 51.09 | 51.36 | 50.91 | 51.19 | 2,856,163 | -0.12(-0.24%) |
Aug 14, 2015 | 50.73 | 51.38 | 50.58 | 51.32 | 1,805,180 | +0.65(+1.28%) |
Aug 13, 2015 | 50.59 | 50.90 | 50.44 | 50.67 | 1,789,438 | -0.01(-0.01%) |
Aug 12, 2015 | 50.47 | 50.80 | 49.78 | 50.68 | 2,736,571 | -0.22(-0.43%) |
Aug 11, 2015 | 50.49 | 50.93 | 50.32 | 50.90 | 1,653,664 | +0.15(+0.29%) |
Aug 10, 2015 | 50.66 | 51.04 | 50.47 | 50.75 | 2,025,329 | +0.06(+0.12%) |
Aug 07, 2015 | 50.65 | 50.80 | 50.40 | 50.69 | 2,234,366 | +0.04(+0.09%) |
Aug 06, 2015 | 50.09 | 50.90 | 49.97 | 50.65 | 3,157,312 | +0.15(+0.29%) |
Aug 05, 2015 | 50.02 | 50.68 | 50.01 | 50.50 | 3,834,429 | +0.85(+1.72%) |
Aug 04, 2015 | 48.41 | 50.00 | 48.33 | 49.65 | 3,413,006 | +1.05(+2.16%) |
Aug 03, 2015 | 48.50 | 48.84 | 48.14 | 48.60 | 2,585,921 | -0.07(-0.15%) |
Jul 31, 2015 | 48.88 | 48.88 | 48.44 | 48.67 | 1,693,948 | +0.06(+0.12%) |
Jul 30, 2015 | 47.97 | 48.72 | 47.91 | 48.61 | 1,551,886 | +0.49(+1.01%) |
Jul 29, 2015 | 47.88 | 48.26 | 47.84 | 48.13 | 1,221,270 | +0.28(+0.58%) |
Jul 28, 2015 | 47.77 | 47.92 | 47.35 | 47.85 | 1,524,922 | +0.27(+0.57%) |
Jul 27, 2015 | 47.25 | 47.69 | 47.06 | 47.58 | 1,954,342 | +0.10(+0.22%) |
Jul 24, 2015 | 47.20 | 47.63 | 47.10 | 47.47 | 1,803,201 | +0.15(+0.33%) |
Jul 23, 2015 | 47.30 | 47.58 | 47.10 | 47.32 | 1,478,731 | -0.04(-0.09%) |
Jul 22, 2015 | 47.10 | 47.61 | 47.00 | 47.36 | 940,008 | +0.27(+0.58%) |
Jul 21, 2015 | 47.28 | 47.28 | 46.99 | 47.09 | 912,969 | -0.09(-0.19%) |
Jul 20, 2015 | 47.28 | 47.38 | 47.05 | 47.18 | 809,906 | -0.15(-0.33%) |
Jul 17, 2015 | 47.27 | 47.44 | 46.97 | 47.33 | 2,044,017 | -0.11(-0.23%) |
Jul 16, 2015 | 47.02 | 47.54 | 47.02 | 47.44 | 1,779,467 | +0.60(+1.29%) |
Jul 15, 2015 | 46.84 | 47.24 | 46.78 | 46.84 | 1,080,113 | -0.32(-0.69%) |
Jul 14, 2015 | 47.14 | 47.24 | 47.00 | 47.16 | 877,634 | -0.04(-0.09%) |
Jul 13, 2015 | 47.16 | 47.28 | 47.01 | 47.21 | 964,404 | +0.32(+0.67%) |
Jul 10, 2015 | 46.88 | 47.05 | 46.75 | 46.89 | 1,598,303 | +0.12(+0.25%) |
Jul 09, 2015 | 47.29 | 47.35 | 46.77 | 46.77 | 1,384,988 | -0.07(-0.14%) |
Jul 08, 2015 | 47.02 | 47.31 | 46.83 | 46.84 | 2,054,978 | -0.32(-0.69%) |
Jul 07, 2015 | 46.27 | 47.25 | 46.10 | 47.16 | 2,366,456 | +1.02(+2.20%) |
Jul 06, 2015 | 46.26 | 46.61 | 45.95 | 46.15 | 1,617,487 | -0.29(-0.63%) |
Jul 02, 2015 | 46.55 | 46.44 | 46.44 | 46.44 | 1,580,440 | +0.10(+0.21%) |