Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 47.04 | 47.88 | 47.04 | 47.74 | 4,484,589 | +1.00(+2.13%) |
Sep 29, 2015 | 45.41 | 46.88 | 45.34 | 46.74 | 3,217,746 | +1.41(+3.11%) |
Sep 28, 2015 | 46.10 | 46.18 | 45.05 | 45.33 | 2,833,263 | -0.98(-2.11%) |
Sep 25, 2015 | 46.07 | 46.58 | 45.68 | 46.31 | 2,588,188 | +0.38(+0.83%) |
Sep 24, 2015 | 46.13 | 46.50 | 45.58 | 45.93 | 2,934,386 | -0.38(-0.81%) |
Sep 23, 2015 | 46.10 | 46.54 | 45.83 | 46.30 | 2,250,937 | +0.22(+0.47%) |
Sep 22, 2015 | 46.17 | 46.37 | 45.89 | 46.09 | 2,416,910 | -0.39(-0.85%) |
Sep 21, 2015 | 45.90 | 46.63 | 45.82 | 46.48 | 2,150,441 | +0.65(+1.43%) |
Sep 18, 2015 | 45.43 | 46.67 | 45.38 | 45.83 | 4,615,603 | -0.32(-0.69%) |
Sep 17, 2015 | 45.69 | 47.02 | 45.36 | 46.15 | 2,264,513 | +0.51(+1.12%) |
Sep 16, 2015 | 45.30 | 45.78 | 45.13 | 45.64 | 2,299,198 | +0.34(+0.75%) |
Sep 15, 2015 | 44.75 | 45.33 | 44.27 | 45.30 | 1,994,970 | +0.78(+1.76%) |
Sep 14, 2015 | 44.85 | 44.85 | 44.33 | 44.51 | 1,406,912 | -0.20(-0.45%) |
Sep 11, 2015 | 43.84 | 44.72 | 43.58 | 44.71 | 3,277,043 | +0.87(+1.98%) |
Sep 10, 2015 | 43.51 | 44.31 | 43.51 | 43.84 | 2,003,149 | +0.11(+0.26%) |
Sep 09, 2015 | 44.91 | 45.16 | 43.65 | 43.73 | 2,383,240 | -0.56(-1.27%) |
Sep 08, 2015 | 44.12 | 44.44 | 43.71 | 44.29 | 2,763,546 | +0.67(+1.55%) |
Sep 04, 2015 | 44.02 | 43.62 | 43.62 | 43.62 | 2,134,537 | -0.81(-1.82%) |
Sep 03, 2015 | 44.46 | 44.73 | 44.28 | 44.42 | 2,189,435 | +0.18(+0.40%) |
Sep 02, 2015 | 44.39 | 44.60 | 43.88 | 44.25 | 1,899,400 | +0.43(+0.98%) |
Sep 01, 2015 | 44.18 | 44.59 | 43.48 | 43.82 | 2,969,197 | -1.12(-2.48%) |
Aug 31, 2015 | 45.84 | 45.88 | 44.88 | 44.94 | 5,242,711 | -1.07(-2.32%) |
Aug 28, 2015 | 46.12 | 46.34 | 45.65 | 46.00 | 2,605,053 | -0.11(-0.25%) |
Aug 27, 2015 | 45.34 | 46.41 | 45.05 | 46.12 | 3,110,244 | +1.15(+2.57%) |
Aug 26, 2015 | 44.20 | 45.08 | 43.42 | 44.96 | 4,386,449 | +1.48(+3.39%) |
Aug 25, 2015 | 45.40 | 45.66 | 43.43 | 43.49 | 4,571,269 | -0.99(-2.23%) |
Aug 24, 2015 | 44.15 | 51.70 | 39.04 | 44.48 | 4,168,825 | -2.44(-5.20%) |
Aug 21, 2015 | 47.79 | 47.84 | 46.92 | 46.92 | 4,087,140 | -0.99(-2.07%) |
Aug 20, 2015 | 48.06 | 48.35 | 47.69 | 47.91 | 2,638,250 | -0.32(-0.67%) |
Aug 19, 2015 | 48.72 | 48.86 | 47.98 | 48.23 | 3,318,147 | -0.78(-1.60%) |
Aug 18, 2015 | 48.88 | 48.88 | 48.72 | 49.01 | 2,365,958 | +0.11(+0.23%) |
Aug 17, 2015 | 48.64 | 48.93 | 48.34 | 48.90 | 2,393,632 | +0.25(+0.51%) |
Aug 14, 2015 | 48.36 | 48.66 | 47.94 | 48.65 | 1,553,429 | +0.21(+0.44%) |
Aug 13, 2015 | 48.28 | 48.89 | 47.94 | 48.44 | 1,759,240 | -0.03(-0.06%) |
Aug 12, 2015 | 48.49 | 48.49 | 47.74 | 48.47 | 3,382,023 | +0.30(+0.63%) |
Aug 11, 2015 | 47.44 | 48.32 | 47.31 | 48.16 | 2,421,790 | +0.69(+1.45%) |
Aug 10, 2015 | 47.55 | 47.74 | 47.25 | 47.48 | 1,806,008 | +0.05(+0.11%) |
Aug 07, 2015 | 47.12 | 47.43 | 46.66 | 47.43 | 1,446,203 | +0.27(+0.58%) |
Aug 06, 2015 | 46.87 | 47.17 | 46.27 | 47.16 | 2,414,912 | +0.17(+0.36%) |
Aug 05, 2015 | 47.14 | 47.37 | 46.70 | 46.99 | 2,193,166 | -0.04(-0.09%) |
Aug 04, 2015 | 47.50 | 47.90 | 46.95 | 47.03 | 2,081,100 | -0.60(-1.26%) |
Aug 03, 2015 | 47.30 | 47.78 | 47.23 | 47.63 | 1,465,730 | +0.45(+0.95%) |
Jul 31, 2015 | 47.26 | 47.92 | 47.11 | 47.18 | 2,603,740 | +0.33(+0.70%) |
Jul 30, 2015 | 46.78 | 47.34 | 46.70 | 46.85 | 3,642,044 | -0.10(-0.21%) |
Jul 29, 2015 | 47.17 | 47.31 | 46.09 | 46.95 | 3,451,272 | -0.28(-0.59%) |
Jul 28, 2015 | 47.51 | 48.57 | 47.04 | 47.23 | 1,952,639 | -0.10(-0.21%) |
Jul 27, 2015 | 47.14 | 47.60 | 47.14 | 47.33 | 2,377,930 | +0.30(+0.63%) |
Jul 24, 2015 | 46.95 | 47.14 | 46.79 | 47.04 | 3,757,696 | +0.03(+0.07%) |
Jul 23, 2015 | 47.46 | 47.57 | 46.81 | 47.00 | 2,300,893 | -0.52(-1.09%) |
Jul 22, 2015 | 47.26 | 47.75 | 47.25 | 47.52 | 1,350,052 | +0.37(+0.78%) |
Jul 21, 2015 | 47.44 | 47.88 | 47.12 | 47.16 | 1,721,911 | -0.32(-0.68%) |
Jul 20, 2015 | 46.99 | 47.53 | 46.93 | 47.48 | 1,712,751 | +0.35(+0.74%) |
Jul 17, 2015 | 47.30 | 47.53 | 46.85 | 47.13 | 1,843,266 | -0.21(-0.45%) |
Jul 16, 2015 | 47.28 | 47.62 | 47.14 | 47.34 | 1,934,924 | +0.20(+0.41%) |
Jul 15, 2015 | 47.16 | 47.40 | 46.88 | 47.15 | 2,440,880 | -0.03(-0.07%) |
Jul 14, 2015 | 47.02 | 47.46 | 46.85 | 47.18 | 1,878,969 | +0.24(+0.51%) |
Jul 13, 2015 | 47.28 | 47.75 | 46.66 | 46.94 | 2,700,163 | -0.16(-0.33%) |
Jul 10, 2015 | 46.94 | 47.47 | 46.88 | 47.10 | 2,313,213 | +0.31(+0.66%) |
Jul 09, 2015 | 46.88 | 47.21 | 46.69 | 46.79 | 2,718,593 | +0.07(+0.15%) |
Jul 08, 2015 | 46.75 | 46.93 | 46.64 | 46.72 | 2,878,715 | +0.00(+0.00%) |
Jul 07, 2015 | 46.30 | 46.94 | 46.12 | 46.72 | 3,772,193 | +0.72(+1.56%) |
Jul 06, 2015 | 45.55 | 46.01 | 45.55 | 46.00 | 2,912,276 | +0.22(+0.48%) |
Jul 02, 2015 | 45.52 | 45.78 | 45.78 | 45.78 | 4,376,260 | +0.60(+1.33%) |