Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 47.52 | 49.19 | 47.01 | 49.01 | 8,652,949 | +2.33(+4.99%) |
Sep 29, 2015 | 46.70 | 46.84 | 46.12 | 46.68 | 7,058,748 | +0.09(+0.20%) |
Sep 28, 2015 | 47.81 | 47.94 | 46.54 | 46.59 | 6,639,935 | -1.59(-3.31%) |
Sep 25, 2015 | 48.58 | 48.86 | 47.95 | 48.18 | 5,506,508 | +0.17(+0.36%) |
Sep 24, 2015 | 48.15 | 48.15 | 47.38 | 48.01 | 4,971,678 | -0.37(-0.76%) |
Sep 23, 2015 | 48.62 | 48.81 | 48.08 | 48.38 | 4,374,101 | -0.23(-0.48%) |
Sep 22, 2015 | 48.73 | 49.06 | 48.38 | 48.61 | 5,972,913 | -0.69(-1.40%) |
Sep 21, 2015 | 49.35 | 49.48 | 48.60 | 49.30 | 5,989,138 | +0.17(+0.35%) |
Sep 18, 2015 | 49.79 | 50.36 | 48.95 | 49.13 | 8,916,261 | -1.73(-3.40%) |
Sep 17, 2015 | 50.84 | 51.43 | 50.52 | 50.86 | 6,114,271 | -0.06(-0.12%) |
Sep 16, 2015 | 50.45 | 51.00 | 50.03 | 50.92 | 4,340,083 | +0.40(+0.79%) |
Sep 15, 2015 | 49.84 | 50.70 | 49.32 | 50.52 | 3,748,834 | +0.90(+1.82%) |
Sep 14, 2015 | 49.76 | 49.90 | 49.38 | 49.62 | 2,986,460 | -0.29(-0.59%) |
Sep 11, 2015 | 49.04 | 49.94 | 48.81 | 49.92 | 4,431,731 | +0.94(+1.91%) |
Sep 10, 2015 | 49.52 | 49.78 | 48.72 | 48.98 | 5,157,398 | -0.69(-1.38%) |
Sep 09, 2015 | 50.76 | 51.18 | 49.56 | 49.67 | 5,318,597 | -0.45(-0.91%) |
Sep 08, 2015 | 49.54 | 50.24 | 49.33 | 50.12 | 5,111,182 | +1.76(+3.64%) |
Sep 04, 2015 | 48.45 | 48.36 | 48.36 | 48.36 | 3,460,853 | -0.82(-1.66%) |
Sep 03, 2015 | 49.44 | 49.62 | 48.89 | 49.17 | 2,965,291 | -0.03(-0.06%) |
Sep 02, 2015 | 49.06 | 49.21 | 48.26 | 49.21 | 5,446,808 | +0.72(+1.48%) |
Sep 01, 2015 | 47.57 | 48.76 | 47.51 | 48.49 | 7,317,757 | -0.41(-0.84%) |
Aug 31, 2015 | 49.65 | 49.85 | 48.86 | 48.90 | 5,258,457 | -1.26(-2.51%) |
Aug 28, 2015 | 50.35 | 50.73 | 49.82 | 50.16 | 4,772,180 | -0.28(-0.55%) |
Aug 27, 2015 | 49.10 | 50.85 | 49.10 | 50.43 | 8,568,976 | +1.59(+3.25%) |
Aug 26, 2015 | 47.79 | 48.96 | 46.94 | 48.84 | 7,442,509 | +2.19(+4.70%) |
Aug 25, 2015 | 48.60 | 48.69 | 46.61 | 46.65 | 10,322,525 | -0.67(-1.41%) |
Aug 24, 2015 | 45.29 | 48.42 | 43.76 | 47.32 | 17,017,146 | -1.54(-3.15%) |
Aug 21, 2015 | 49.68 | 50.00 | 48.55 | 48.86 | 14,281,062 | -1.30(-2.59%) |
Aug 20, 2015 | 52.23 | 52.46 | 50.09 | 50.16 | 12,606,121 | -2.62(-4.96%) |
Aug 19, 2015 | 52.42 | 53.17 | 52.01 | 52.77 | 16,245,386 | +1.16(+2.24%) |
Aug 18, 2015 | 51.92 | 52.17 | 51.43 | 51.61 | 7,386,114 | -0.51(-0.98%) |
Aug 17, 2015 | 50.79 | 52.53 | 50.58 | 52.12 | 9,839,006 | +0.88(+1.72%) |
Aug 14, 2015 | 51.22 | 51.58 | 50.89 | 51.24 | 6,116,567 | -0.13(-0.25%) |
Aug 13, 2015 | 49.96 | 52.16 | 49.84 | 51.37 | 12,809,356 | +1.91(+3.87%) |
Aug 12, 2015 | 50.25 | 50.27 | 48.26 | 49.46 | 19,416,688 | -1.75(-3.42%) |
Aug 11, 2015 | 53.00 | 53.00 | 50.88 | 51.21 | 15,750,278 | -2.62(-4.87%) |
Aug 10, 2015 | 54.11 | 54.47 | 53.77 | 53.83 | 2,103,119 | +0.13(+0.24%) |
Aug 07, 2015 | 53.61 | 53.69 | 53.10 | 53.70 | 2,353,060 | -0.10(-0.18%) |
Aug 06, 2015 | 54.72 | 54.97 | 53.63 | 53.80 | 3,324,181 | -0.78(-1.43%) |
Aug 05, 2015 | 54.53 | 54.94 | 54.22 | 54.58 | 2,275,949 | +0.52(+0.96%) |
Aug 04, 2015 | 53.94 | 54.37 | 53.81 | 54.06 | 2,288,865 | +0.23(+0.42%) |
Aug 03, 2015 | 53.97 | 54.09 | 53.40 | 53.83 | 2,436,467 | +0.04(+0.07%) |
Jul 31, 2015 | 54.26 | 54.36 | 53.74 | 53.80 | 2,338,675 | -0.16(-0.30%) |
Jul 30, 2015 | 53.83 | 54.16 | 53.34 | 53.96 | 2,279,168 | +0.15(+0.28%) |
Jul 29, 2015 | 53.42 | 54.10 | 53.25 | 53.80 | 3,440,636 | +0.50(+0.94%) |
Jul 28, 2015 | 53.06 | 53.41 | 52.56 | 53.30 | 3,267,186 | +0.59(+1.13%) |
Jul 27, 2015 | 52.67 | 52.94 | 52.31 | 52.71 | 6,111,368 | -0.45(-0.84%) |
Jul 24, 2015 | 54.08 | 54.22 | 52.95 | 53.15 | 4,336,664 | -0.68(-1.26%) |
Jul 23, 2015 | 54.58 | 54.70 | 53.69 | 53.83 | 5,705,572 | -0.91(-1.67%) |
Jul 22, 2015 | 54.04 | 55.12 | 53.96 | 54.75 | 5,244,540 | +0.42(+0.78%) |
Jul 21, 2015 | 54.08 | 54.43 | 53.85 | 54.32 | 3,681,446 | +0.30(+0.56%) |
Jul 20, 2015 | 53.94 | 54.36 | 53.59 | 54.02 | 3,657,359 | +0.15(+0.28%) |
Jul 17, 2015 | 53.96 | 54.10 | 53.56 | 53.87 | 6,116,577 | -0.23(-0.42%) |
Jul 16, 2015 | 54.86 | 55.07 | 53.82 | 54.10 | 6,127,284 | -0.39(-0.71%) |
Jul 15, 2015 | 55.82 | 55.82 | 53.67 | 54.48 | 16,103,032 | -1.65(-2.95%) |
Jul 14, 2015 | 55.49 | 56.24 | 55.27 | 56.14 | 9,536,334 | +0.54(+0.97%) |
Jul 13, 2015 | 55.78 | 56.35 | 55.28 | 55.60 | 6,950,024 | +0.15(+0.28%) |
Jul 10, 2015 | 54.42 | 55.56 | 54.12 | 55.45 | 8,199,931 | +1.75(+3.26%) |
Jul 09, 2015 | 54.01 | 54.83 | 53.62 | 53.70 | 8,582,884 | +0.53(+1.00%) |
Jul 08, 2015 | 53.70 | 53.97 | 51.98 | 53.17 | 12,781,190 | -1.69(-3.08%) |
Jul 07, 2015 | 55.53 | 55.53 | 54.01 | 54.86 | 10,591,202 | -0.48(-0.86%) |
Jul 06, 2015 | 55.30 | 55.60 | 55.07 | 55.33 | 3,848,030 | -0.54(-0.96%) |
Jul 02, 2015 | 56.08 | 55.87 | 55.87 | 55.87 | 3,306,750 | -0.09(-0.15%) |