Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 48.15 | 48.23 | 47.26 | 47.63 | 4,766,207 | -0.10(-0.21%) |
Sep 29, 2015 | 47.21 | 47.79 | 47.00 | 47.73 | 4,780,434 | +0.51(+1.07%) |
Sep 28, 2015 | 47.87 | 48.06 | 46.99 | 47.22 | 4,374,172 | -1.02(-2.12%) |
Sep 25, 2015 | 48.35 | 49.00 | 48.15 | 48.24 | 4,765,162 | +0.33(+0.68%) |
Sep 24, 2015 | 47.53 | 48.10 | 47.25 | 47.92 | 3,157,681 | +0.07(+0.14%) |
Sep 23, 2015 | 47.47 | 47.98 | 47.46 | 47.85 | 2,950,003 | +0.34(+0.71%) |
Sep 22, 2015 | 47.57 | 47.61 | 47.18 | 47.52 | 2,951,054 | -0.38(-0.79%) |
Sep 21, 2015 | 47.56 | 48.15 | 47.39 | 47.89 | 3,074,420 | +0.81(+1.72%) |
Sep 18, 2015 | 47.47 | 47.87 | 46.98 | 47.08 | 6,390,843 | -1.16(-2.41%) |
Sep 17, 2015 | 48.46 | 48.91 | 48.11 | 48.24 | 5,793,773 | -0.17(-0.35%) |
Sep 16, 2015 | 48.29 | 48.53 | 48.10 | 48.42 | 4,389,783 | +0.18(+0.37%) |
Sep 15, 2015 | 47.75 | 48.46 | 47.62 | 48.24 | 4,232,790 | +0.61(+1.27%) |
Sep 14, 2015 | 47.67 | 47.69 | 47.43 | 47.63 | 2,568,084 | +0.08(+0.17%) |
Sep 11, 2015 | 46.95 | 47.61 | 46.87 | 47.55 | 3,335,209 | +0.38(+0.82%) |
Sep 10, 2015 | 46.81 | 47.47 | 46.62 | 47.16 | 3,176,016 | +0.26(+0.56%) |
Sep 09, 2015 | 47.97 | 48.12 | 46.81 | 46.90 | 3,132,522 | -0.70(-1.46%) |
Sep 08, 2015 | 47.30 | 47.63 | 47.16 | 47.60 | 2,728,610 | +0.95(+2.03%) |
Sep 04, 2015 | 46.98 | 46.65 | 46.65 | 46.65 | 2,863,526 | -0.77(-1.62%) |
Sep 03, 2015 | 47.44 | 47.88 | 47.29 | 47.42 | 2,662,189 | +0.04(+0.09%) |
Sep 02, 2015 | 47.21 | 47.39 | 46.86 | 47.38 | 3,396,653 | +0.65(+1.38%) |
Sep 01, 2015 | 46.62 | 46.99 | 46.45 | 46.73 | 4,243,821 | -0.93(-1.96%) |
Aug 31, 2015 | 47.70 | 47.84 | 47.50 | 47.66 | 3,459,197 | -0.29(-0.60%) |
Aug 28, 2015 | 47.88 | 48.21 | 47.65 | 47.95 | 3,656,727 | -0.09(-0.19%) |
Aug 27, 2015 | 47.14 | 48.27 | 47.03 | 48.04 | 5,853,351 | +1.34(+2.87%) |
Aug 26, 2015 | 47.32 | 47.67 | 46.11 | 46.70 | 8,657,433 | +0.33(+0.72%) |
Aug 25, 2015 | 48.75 | 48.75 | 46.37 | 46.37 | 5,708,582 | -1.14(-2.40%) |
Aug 24, 2015 | 48.90 | 49.07 | 44.03 | 47.50 | 5,389,865 | -2.33(-4.67%) |
Aug 21, 2015 | 50.69 | 50.83 | 49.81 | 49.83 | 4,488,249 | -1.18(-2.31%) |
Aug 20, 2015 | 51.37 | 51.37 | 50.98 | 51.01 | 3,117,787 | -0.78(-1.51%) |
Aug 19, 2015 | 51.59 | 52.09 | 51.31 | 51.79 | 3,675,683 | +0.07(+0.14%) |
Aug 18, 2015 | 51.86 | 52.01 | 51.64 | 51.72 | 3,077,827 | -0.23(-0.44%) |
Aug 17, 2015 | 51.86 | 52.17 | 51.60 | 51.95 | 2,542,042 | -0.01(-0.02%) |
Aug 14, 2015 | 51.51 | 51.96 | 51.43 | 51.95 | 2,730,654 | +0.30(+0.58%) |
Aug 13, 2015 | 51.76 | 52.10 | 51.61 | 51.65 | 2,779,702 | -0.10(-0.19%) |
Aug 12, 2015 | 51.20 | 51.89 | 51.04 | 51.75 | 3,636,613 | +0.11(+0.22%) |
Aug 11, 2015 | 51.06 | 51.69 | 51.06 | 51.64 | 3,342,669 | +0.30(+0.59%) |
Aug 10, 2015 | 51.36 | 51.74 | 51.13 | 51.34 | 4,607,250 | +0.46(+0.90%) |
Aug 07, 2015 | 50.28 | 50.92 | 50.16 | 50.88 | 4,377,088 | +0.46(+0.92%) |
Aug 06, 2015 | 51.14 | 51.31 | 50.11 | 50.42 | 4,724,389 | -0.43(-0.85%) |
Aug 05, 2015 | 51.17 | 51.48 | 50.71 | 50.85 | 8,196,893 | +0.13(+0.26%) |
Aug 04, 2015 | 52.12 | 52.61 | 49.63 | 50.72 | 16,235,926 | -5.73(-10.15%) |
Aug 03, 2015 | 56.23 | 56.46 | 55.92 | 56.45 | 2,581,965 | +0.35(+0.62%) |
Jul 31, 2015 | 56.39 | 56.53 | 56.02 | 56.10 | 2,020,322 | -0.17(-0.30%) |
Jul 30, 2015 | 56.01 | 56.36 | 55.91 | 56.27 | 1,686,318 | +0.10(+0.17%) |
Jul 29, 2015 | 55.73 | 56.18 | 55.70 | 56.17 | 2,693,819 | +0.37(+0.67%) |
Jul 28, 2015 | 55.97 | 55.98 | 55.55 | 55.79 | 2,280,695 | +0.15(+0.26%) |
Jul 27, 2015 | 55.29 | 55.83 | 55.27 | 55.65 | 3,223,991 | +0.07(+0.12%) |
Jul 24, 2015 | 55.53 | 55.84 | 55.47 | 55.58 | 2,281,017 | -0.03(-0.06%) |
Jul 23, 2015 | 55.65 | 55.86 | 55.48 | 55.62 | 2,596,991 | -0.01(-0.01%) |
Jul 22, 2015 | 55.08 | 55.70 | 54.92 | 55.62 | 3,103,671 | +0.55(+0.99%) |
Jul 21, 2015 | 55.13 | 55.41 | 54.81 | 55.08 | 2,413,220 | -0.01(-0.01%) |
Jul 20, 2015 | 54.89 | 55.28 | 54.60 | 55.09 | 2,883,101 | +0.10(+0.18%) |
Jul 17, 2015 | 55.19 | 55.22 | 54.65 | 54.99 | 3,230,861 | -0.32(-0.57%) |
Jul 16, 2015 | 55.60 | 55.72 | 55.03 | 55.31 | 2,431,790 | -0.06(-0.12%) |
Jul 15, 2015 | 55.00 | 55.38 | 54.87 | 55.37 | 2,979,718 | +0.38(+0.70%) |
Jul 14, 2015 | 54.47 | 55.09 | 54.47 | 54.99 | 2,774,415 | +0.28(+0.51%) |
Jul 13, 2015 | 54.66 | 54.79 | 54.32 | 54.71 | 2,976,319 | +0.86(+1.60%) |
Jul 10, 2015 | 53.74 | 53.98 | 53.50 | 53.85 | 2,742,712 | +0.63(+1.19%) |
Jul 09, 2015 | 53.50 | 53.51 | 53.09 | 53.22 | 2,899,457 | +0.40(+0.75%) |
Jul 08, 2015 | 53.09 | 53.40 | 52.76 | 52.82 | 3,235,024 | -0.67(-1.25%) |
Jul 07, 2015 | 52.71 | 53.51 | 52.43 | 53.48 | 3,618,549 | +0.76(+1.43%) |
Jul 06, 2015 | 52.31 | 52.81 | 52.26 | 52.73 | 3,420,630 | -0.15(-0.28%) |
Jul 02, 2015 | 53.27 | 52.87 | 52.87 | 52.87 | 3,463,896 | -0.41(-0.76%) |