Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 47.78 | 48.02 | 47.32 | 48.00 | 23,803,564 | +0.89(+1.89%) |
Sep 29, 2015 | 47.22 | 47.33 | 46.23 | 47.11 | 24,561,076 | -0.11(-0.23%) |
Sep 28, 2015 | 47.96 | 48.03 | 46.99 | 47.22 | 22,169,206 | -1.17(-2.42%) |
Sep 25, 2015 | 48.23 | 48.70 | 47.92 | 48.39 | 23,354,092 | +0.98(+2.08%) |
Sep 24, 2015 | 47.24 | 47.53 | 46.81 | 47.41 | 21,965,372 | -0.33(-0.69%) |
Sep 23, 2015 | 47.86 | 48.14 | 47.48 | 47.74 | 14,875,350 | -0.21(-0.44%) |
Sep 22, 2015 | 47.70 | 48.09 | 47.56 | 47.95 | 18,815,928 | -0.43(-0.88%) |
Sep 21, 2015 | 48.43 | 48.74 | 48.08 | 48.37 | 16,687,143 | +0.40(+0.84%) |
Sep 18, 2015 | 48.67 | 48.67 | 47.85 | 47.97 | 39,390,340 | -1.35(-2.73%) |
Sep 17, 2015 | 50.49 | 50.88 | 49.11 | 49.32 | 26,993,446 | -1.17(-2.32%) |
Sep 16, 2015 | 50.29 | 50.61 | 49.76 | 50.49 | 15,543,274 | +0.44(+0.88%) |
Sep 15, 2015 | 49.40 | 50.29 | 49.21 | 50.05 | 17,814,326 | +0.94(+1.92%) |
Sep 14, 2015 | 49.31 | 49.35 | 48.90 | 49.11 | 12,960,635 | -0.14(-0.29%) |
Sep 11, 2015 | 49.11 | 49.33 | 48.80 | 49.25 | 16,217,879 | -0.08(-0.16%) |
Sep 10, 2015 | 48.70 | 49.59 | 48.37 | 49.33 | 20,006,794 | +0.38(+0.77%) |
Sep 09, 2015 | 50.33 | 50.65 | 48.81 | 48.95 | 17,643,536 | -0.77(-1.55%) |
Sep 08, 2015 | 49.41 | 49.75 | 49.07 | 49.72 | 17,001,218 | +1.31(+2.70%) |
Sep 04, 2015 | 48.65 | 48.41 | 48.41 | 48.41 | 25,646,658 | -0.93(-1.88%) |
Sep 03, 2015 | 49.50 | 50.11 | 49.16 | 49.34 | 21,678,630 | +0.09(+0.18%) |
Sep 02, 2015 | 49.29 | 49.52 | 48.44 | 49.26 | 22,556,584 | +0.88(+1.82%) |
Sep 01, 2015 | 49.48 | 49.48 | 48.01 | 48.37 | 30,023,822 | -2.09(-4.13%) |
Aug 31, 2015 | 50.07 | 50.66 | 49.96 | 50.46 | 18,067,774 | -0.02(-0.05%) |
Aug 28, 2015 | 50.61 | 50.74 | 50.07 | 50.48 | 21,198,366 | -0.28(-0.54%) |
Aug 27, 2015 | 50.36 | 50.96 | 49.70 | 50.76 | 36,896,992 | +1.24(+2.50%) |
Aug 26, 2015 | 48.65 | 49.58 | 47.66 | 49.52 | 42,651,836 | +2.36(+5.01%) |
Aug 25, 2015 | 49.67 | 49.85 | 47.02 | 47.16 | 40,355,668 | -0.27(-0.56%) |
Aug 24, 2015 | 46.67 | 49.53 | 39.41 | 47.43 | 46,150,348 | -2.64(-5.27%) |
Aug 21, 2015 | 51.24 | 51.51 | 50.04 | 50.07 | 35,868,304 | -1.84(-3.55%) |
Aug 20, 2015 | 52.59 | 52.73 | 51.91 | 51.91 | 26,591,798 | -1.31(-2.46%) |
Aug 19, 2015 | 53.47 | 53.77 | 53.03 | 53.21 | 19,306,072 | -0.48(-0.89%) |
Aug 18, 2015 | 53.51 | 53.81 | 53.40 | 53.69 | 13,487,306 | +0.11(+0.21%) |
Aug 17, 2015 | 53.23 | 53.72 | 53.06 | 53.58 | 13,118,096 | +0.14(+0.27%) |
Aug 14, 2015 | 53.07 | 53.46 | 53.06 | 53.44 | 14,289,686 | +0.27(+0.50%) |
Aug 13, 2015 | 52.94 | 53.37 | 52.72 | 53.18 | 15,155,808 | +0.24(+0.46%) |
Aug 12, 2015 | 53.06 | 53.18 | 52.01 | 52.93 | 26,867,510 | -0.78(-1.45%) |
Aug 11, 2015 | 53.71 | 53.84 | 53.41 | 53.71 | 18,801,118 | -0.52(-0.96%) |
Aug 10, 2015 | 53.70 | 54.32 | 53.70 | 54.23 | 16,084,186 | +0.66(+1.23%) |
Aug 07, 2015 | 53.79 | 54.11 | 53.18 | 53.57 | 14,549,464 | -0.16(-0.29%) |
Aug 06, 2015 | 54.12 | 54.27 | 53.53 | 53.73 | 13,723,818 | -0.38(-0.70%) |
Aug 05, 2015 | 54.36 | 54.65 | 53.97 | 54.10 | 14,358,343 | +0.21(+0.39%) |
Aug 04, 2015 | 53.90 | 54.28 | 53.77 | 53.89 | 13,925,377 | -0.06(-0.10%) |
Aug 03, 2015 | 53.99 | 54.17 | 53.53 | 53.95 | 12,677,955 | +0.00(+0.00%) |
Jul 31, 2015 | 54.32 | 54.35 | 53.84 | 53.95 | 15,131,920 | -0.40(-0.74%) |
Jul 30, 2015 | 54.26 | 54.67 | 53.95 | 54.35 | 12,953,769 | +0.08(+0.15%) |
Jul 29, 2015 | 53.78 | 54.40 | 53.66 | 54.27 | 16,588,824 | +0.70(+1.31%) |
Jul 28, 2015 | 53.96 | 54.00 | 53.35 | 53.57 | 18,967,780 | +0.03(+0.06%) |
Jul 27, 2015 | 53.65 | 53.70 | 53.20 | 53.54 | 21,338,650 | -0.71(-1.31%) |
Jul 24, 2015 | 54.66 | 54.76 | 54.06 | 54.25 | 15,769,724 | -0.57(-1.05%) |
Jul 23, 2015 | 55.25 | 55.58 | 54.68 | 54.82 | 18,206,138 | -0.35(-0.63%) |
Jul 22, 2015 | 54.54 | 55.33 | 54.47 | 55.17 | 19,680,338 | +0.77(+1.42%) |
Jul 21, 2015 | 54.44 | 54.74 | 54.21 | 54.40 | 14,811,920 | -0.13(-0.23%) |
Jul 20, 2015 | 54.71 | 54.92 | 54.46 | 54.52 | 14,624,997 | +0.04(+0.07%) |
Jul 17, 2015 | 54.59 | 54.70 | 54.25 | 54.48 | 17,836,282 | -0.28(-0.50%) |
Jul 16, 2015 | 54.81 | 55.06 | 54.64 | 54.76 | 22,911,136 | +0.29(+0.53%) |
Jul 15, 2015 | 54.50 | 54.66 | 54.20 | 54.47 | 21,457,378 | +0.12(+0.22%) |
Jul 14, 2015 | 53.51 | 54.40 | 53.35 | 54.35 | 25,640,184 | +0.75(+1.40%) |
Jul 13, 2015 | 53.44 | 53.64 | 53.28 | 53.60 | 20,541,944 | +0.82(+1.55%) |
Jul 10, 2015 | 52.92 | 53.06 | 52.60 | 52.78 | 15,696,252 | +0.74(+1.42%) |
Jul 09, 2015 | 52.34 | 52.51 | 51.95 | 52.04 | 19,034,386 | +0.54(+1.04%) |
Jul 08, 2015 | 51.96 | 52.08 | 51.33 | 51.51 | 22,493,566 | -1.08(-2.05%) |
Jul 07, 2015 | 52.81 | 52.92 | 51.40 | 52.58 | 28,479,720 | -0.42(-0.79%) |
Jul 06, 2015 | 52.65 | 53.10 | 52.38 | 53.00 | 17,173,984 | -0.15(-0.28%) |
Jul 02, 2015 | 53.49 | 53.15 | 53.15 | 53.15 | 16,289,293 | -0.43(-0.81%) |