Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 48.68 | 49.12 | 48.17 | 49.00 | 1,840,595 | +0.61(+1.26%) |
Sep 29, 2015 | 48.75 | 49.04 | 47.95 | 48.39 | 1,744,114 | -0.39(-0.80%) |
Sep 28, 2015 | 49.54 | 50.17 | 48.32 | 48.78 | 1,639,915 | -0.75(-1.51%) |
Sep 25, 2015 | 48.10 | 50.64 | 48.02 | 49.53 | 2,297,585 | +1.64(+3.42%) |
Sep 24, 2015 | 48.22 | 48.25 | 47.53 | 47.89 | 554,224 | -0.52(-1.07%) |
Sep 23, 2015 | 48.09 | 48.45 | 47.89 | 48.41 | 601,796 | +0.42(+0.88%) |
Sep 22, 2015 | 47.93 | 48.84 | 47.83 | 47.99 | 1,398,467 | -0.26(-0.54%) |
Sep 21, 2015 | 47.97 | 48.75 | 47.90 | 48.25 | 1,105,200 | +0.42(+0.88%) |
Sep 18, 2015 | 47.37 | 48.40 | 47.21 | 47.83 | 2,024,617 | +0.03(+0.06%) |
Sep 17, 2015 | 47.85 | 48.23 | 47.63 | 47.80 | 1,179,431 | +0.03(+0.06%) |
Sep 16, 2015 | 47.53 | 47.87 | 47.32 | 47.77 | 1,754,561 | +0.20(+0.42%) |
Sep 15, 2015 | 47.94 | 48.07 | 47.22 | 47.57 | 940,481 | -0.13(-0.27%) |
Sep 14, 2015 | 47.72 | 48.40 | 47.40 | 47.70 | 1,056,604 | -0.12(-0.25%) |
Sep 11, 2015 | 47.53 | 48.08 | 47.51 | 47.82 | 1,767,717 | +0.39(+0.82%) |
Sep 10, 2015 | 47.81 | 48.53 | 47.21 | 47.43 | 2,229,624 | -0.62(-1.29%) |
Sep 09, 2015 | 49.78 | 49.89 | 48.00 | 48.05 | 2,312,818 | -1.39(-2.81%) |
Sep 08, 2015 | 49.49 | 49.60 | 48.96 | 49.44 | 733,902 | +0.60(+1.23%) |
Sep 04, 2015 | 48.61 | 48.84 | 48.84 | 48.84 | 783,200 | -0.09(-0.18%) |
Sep 03, 2015 | 48.94 | 49.23 | 48.77 | 48.93 | 1,576,501 | +0.08(+0.16%) |
Sep 02, 2015 | 49.86 | 50.10 | 48.63 | 48.85 | 2,211,705 | -0.59(-1.19%) |
Sep 01, 2015 | 48.72 | 49.46 | 48.35 | 49.44 | 2,664,986 | -0.72(-1.44%) |
Aug 31, 2015 | 51.57 | 51.78 | 50.12 | 50.16 | 1,291,759 | -1.53(-2.96%) |
Aug 28, 2015 | 52.10 | 52.17 | 50.97 | 51.69 | 1,068,706 | +0.16(+0.31%) |
Aug 27, 2015 | 51.16 | 51.79 | 50.83 | 51.53 | 1,190,031 | +0.68(+1.34%) |
Aug 26, 2015 | 50.76 | 51.07 | 49.92 | 50.85 | 1,301,529 | +0.97(+1.94%) |
Aug 25, 2015 | 50.51 | 50.95 | 49.85 | 49.88 | 1,821,198 | +0.37(+0.75%) |
Aug 24, 2015 | 47.11 | 50.34 | 46.50 | 49.51 | 3,653,226 | -0.37(-0.74%) |
Aug 21, 2015 | 49.72 | 50.64 | 49.25 | 49.88 | 2,012,481 | -0.15(-0.30%) |
Aug 20, 2015 | 50.10 | 50.91 | 49.96 | 50.03 | 1,954,141 | -1.02(-2.00%) |
Aug 19, 2015 | 51.10 | 51.30 | 50.02 | 51.05 | 2,612,324 | -0.32(-0.62%) |
Aug 18, 2015 | 52.70 | 52.70 | 51.29 | 51.37 | 1,074,876 | -1.17(-2.23%) |
Aug 17, 2015 | 52.42 | 52.72 | 52.13 | 52.54 | 573,641 | +0.11(+0.21%) |
Aug 14, 2015 | 52.54 | 52.54 | 51.98 | 52.43 | 436,341 | +0.12(+0.23%) |
Aug 13, 2015 | 52.27 | 52.59 | 52.00 | 52.31 | 796,205 | +0.20(+0.38%) |
Aug 12, 2015 | 51.74 | 52.35 | 51.10 | 52.11 | 1,381,808 | +0.06(+0.12%) |
Aug 11, 2015 | 52.50 | 52.50 | 51.72 | 52.05 | 1,722,874 | -0.63(-1.20%) |
Aug 10, 2015 | 53.81 | 53.89 | 52.59 | 52.68 | 1,023,143 | -0.67(-1.26%) |
Aug 07, 2015 | 53.92 | 53.92 | 52.80 | 53.35 | 728,026 | -0.37(-0.69%) |
Aug 06, 2015 | 54.57 | 54.84 | 53.20 | 53.72 | 1,006,551 | -0.63(-1.16%) |
Aug 05, 2015 | 54.62 | 55.11 | 54.30 | 54.35 | 1,123,414 | +0.08(+0.15%) |
Aug 04, 2015 | 55.30 | 55.34 | 53.97 | 54.27 | 1,171,036 | -0.91(-1.65%) |
Aug 03, 2015 | 54.01 | 55.18 | 53.86 | 55.18 | 1,055,723 | +1.29(+2.39%) |
Jul 31, 2015 | 54.21 | 54.42 | 53.78 | 53.89 | 1,078,528 | -0.13(-0.24%) |
Jul 30, 2015 | 53.88 | 54.11 | 53.56 | 54.02 | 763,485 | -0.03(-0.06%) |
Jul 29, 2015 | 54.01 | 54.29 | 53.88 | 54.05 | 969,297 | +0.29(+0.54%) |
Jul 28, 2015 | 53.53 | 53.85 | 53.08 | 53.76 | 757,666 | +0.36(+0.67%) |
Jul 27, 2015 | 53.50 | 53.85 | 52.91 | 53.40 | 955,863 | -0.42(-0.78%) |
Jul 24, 2015 | 54.08 | 54.31 | 53.67 | 53.82 | 1,183,808 | +0.07(+0.13%) |
Jul 23, 2015 | 55.00 | 55.23 | 53.46 | 53.75 | 4,597,010 | -2.78(-4.92%) |
Jul 22, 2015 | 55.55 | 56.60 | 55.45 | 56.53 | 2,211,517 | +1.09(+1.97%) |
Jul 21, 2015 | 55.66 | 55.76 | 55.08 | 55.44 | 1,157,637 | -0.10(-0.18%) |
Jul 20, 2015 | 54.03 | 55.77 | 54.03 | 55.54 | 1,490,324 | +0.56(+1.02%) |
Jul 17, 2015 | 55.40 | 55.80 | 54.83 | 54.98 | 1,329,332 | -0.25(-0.45%) |
Jul 16, 2015 | 55.57 | 55.92 | 55.08 | 55.23 | 775,403 | -0.29(-0.52%) |
Jul 15, 2015 | 55.80 | 55.80 | 55.05 | 55.52 | 887,521 | -0.21(-0.38%) |
Jul 14, 2015 | 56.79 | 56.79 | 54.84 | 55.73 | 1,403,434 | -0.85(-1.50%) |
Jul 13, 2015 | 55.81 | 56.61 | 55.69 | 56.58 | 1,173,432 | +1.31(+2.37%) |
Jul 10, 2015 | 54.54 | 55.33 | 54.40 | 55.27 | 1,192,222 | +0.90(+1.66%) |
Jul 09, 2015 | 54.95 | 55.55 | 54.18 | 54.37 | 1,720,901 | -1.01(-1.82%) |
Jul 08, 2015 | 55.88 | 56.09 | 54.83 | 55.38 | 1,312,224 | -0.89(-1.59%) |
Jul 07, 2015 | 55.60 | 56.29 | 55.43 | 56.27 | 2,004,388 | +0.71(+1.29%) |
Jul 06, 2015 | 54.98 | 55.62 | 54.65 | 55.56 | 1,510,358 | +0.29(+0.52%) |
Jul 02, 2015 | 55.38 | 55.27 | 55.27 | 55.27 | 1,012,900 | +0.27(+0.49%) |