Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.49 | 45.73 | 45.10 | 45.72 | 9,211,740 | +0.89(+1.97%) |
Sep 29, 2015 | 44.91 | 45.14 | 44.50 | 44.83 | 7,098,430 | +0.05(+0.11%) |
Sep 28, 2015 | 46.04 | 46.09 | 44.62 | 44.79 | 12,184,446 | -1.51(-3.27%) |
Sep 25, 2015 | 46.56 | 46.66 | 46.02 | 46.30 | 6,582,064 | +0.52(+1.12%) |
Sep 24, 2015 | 45.42 | 45.93 | 45.30 | 45.78 | 7,252,899 | -0.16(-0.35%) |
Sep 23, 2015 | 46.00 | 46.30 | 45.74 | 45.94 | 6,298,750 | -0.14(-0.31%) |
Sep 22, 2015 | 46.07 | 46.28 | 45.78 | 46.09 | 9,767,409 | -0.60(-1.29%) |
Sep 21, 2015 | 46.78 | 47.10 | 46.54 | 46.69 | 6,497,384 | +0.20(+0.43%) |
Sep 18, 2015 | 46.27 | 46.73 | 45.95 | 46.49 | 22,553,340 | -0.52(-1.11%) |
Sep 17, 2015 | 47.51 | 47.86 | 46.93 | 47.01 | 7,974,034 | -0.38(-0.80%) |
Sep 16, 2015 | 47.20 | 47.56 | 47.09 | 47.39 | 7,581,932 | +0.20(+0.43%) |
Sep 15, 2015 | 46.85 | 47.36 | 46.65 | 47.19 | 6,981,201 | +0.52(+1.12%) |
Sep 14, 2015 | 46.88 | 46.89 | 46.35 | 46.67 | 8,893,576 | -0.27(-0.57%) |
Sep 11, 2015 | 46.42 | 46.94 | 46.39 | 46.93 | 9,056,701 | +0.09(+0.19%) |
Sep 10, 2015 | 46.68 | 47.10 | 46.57 | 46.85 | 8,628,763 | -0.02(-0.05%) |
Sep 09, 2015 | 47.89 | 47.95 | 46.77 | 46.87 | 7,808,961 | -0.57(-1.20%) |
Sep 08, 2015 | 47.21 | 47.49 | 46.76 | 47.44 | 8,856,832 | +0.93(+2.00%) |
Sep 04, 2015 | 46.89 | 46.51 | 46.51 | 46.51 | 9,981,969 | -1.10(-2.30%) |
Sep 03, 2015 | 47.55 | 48.12 | 47.46 | 47.61 | 10,761,962 | +0.28(+0.59%) |
Sep 02, 2015 | 47.61 | 47.65 | 46.72 | 47.33 | 12,004,373 | +0.30(+0.63%) |
Sep 01, 2015 | 47.22 | 47.57 | 46.69 | 47.03 | 12,097,263 | -1.29(-2.67%) |
Aug 31, 2015 | 48.64 | 48.74 | 48.23 | 48.32 | 11,727,157 | -0.53(-1.08%) |
Aug 28, 2015 | 48.42 | 48.90 | 48.29 | 48.85 | 7,896,950 | -0.09(-0.18%) |
Aug 27, 2015 | 47.91 | 48.98 | 47.55 | 48.94 | 12,244,489 | +1.56(+3.30%) |
Aug 26, 2015 | 47.37 | 47.73 | 45.89 | 47.37 | 16,986,438 | +2.02(+4.45%) |
Aug 25, 2015 | 47.06 | 47.32 | 45.29 | 45.36 | 15,426,346 | -0.24(-0.53%) |
Aug 24, 2015 | 43.42 | 47.16 | 43.24 | 45.60 | 25,028,818 | -2.23(-4.67%) |
Aug 21, 2015 | 48.85 | 49.15 | 47.81 | 47.83 | 16,302,835 | -1.59(-3.21%) |
Aug 20, 2015 | 49.91 | 50.20 | 49.40 | 49.42 | 10,487,984 | -0.97(-1.92%) |
Aug 19, 2015 | 50.69 | 50.78 | 50.30 | 50.39 | 11,149,112 | -0.63(-1.24%) |
Aug 18, 2015 | 51.39 | 51.53 | 50.88 | 51.02 | 8,423,839 | -0.47(-0.92%) |
Aug 17, 2015 | 51.11 | 51.65 | 50.90 | 51.49 | 6,201,131 | +0.04(+0.08%) |
Aug 14, 2015 | 50.47 | 51.47 | 50.39 | 51.45 | 7,173,472 | +0.81(+1.60%) |
Aug 13, 2015 | 50.59 | 51.11 | 50.57 | 50.64 | 5,376,931 | -0.02(-0.03%) |
Aug 12, 2015 | 50.13 | 50.87 | 49.27 | 50.66 | 12,144,527 | -0.04(-0.08%) |
Aug 11, 2015 | 50.46 | 50.87 | 50.44 | 50.70 | 8,797,953 | -0.54(-1.06%) |
Aug 10, 2015 | 51.20 | 51.82 | 51.20 | 51.24 | 10,557,965 | +0.48(+0.95%) |
Aug 07, 2015 | 50.51 | 50.83 | 50.43 | 50.76 | 7,234,979 | +0.30(+0.59%) |
Aug 06, 2015 | 50.43 | 50.94 | 50.35 | 50.47 | 13,087,754 | +0.05(+0.10%) |
Aug 05, 2015 | 50.27 | 50.62 | 50.13 | 50.42 | 16,087,725 | +0.50(+0.99%) |
Aug 04, 2015 | 51.01 | 51.01 | 48.30 | 49.92 | 33,286,576 | -1.45(-2.82%) |
Aug 03, 2015 | 51.43 | 51.71 | 51.09 | 51.37 | 9,561,675 | +0.02(+0.05%) |
Jul 31, 2015 | 51.73 | 51.83 | 51.31 | 51.35 | 9,074,857 | -0.33(-0.64%) |
Jul 30, 2015 | 51.59 | 51.73 | 51.37 | 51.67 | 6,613,369 | -0.01(-0.02%) |
Jul 29, 2015 | 51.05 | 51.84 | 50.99 | 51.68 | 7,728,972 | +0.70(+1.38%) |
Jul 28, 2015 | 50.99 | 51.24 | 50.64 | 50.98 | 8,426,979 | +0.34(+0.66%) |
Jul 27, 2015 | 50.61 | 50.77 | 50.17 | 50.64 | 8,824,944 | -0.32(-0.63%) |
Jul 24, 2015 | 51.40 | 51.53 | 50.91 | 50.96 | 5,580,212 | -0.40(-0.78%) |
Jul 23, 2015 | 51.73 | 51.99 | 51.28 | 51.36 | 6,133,040 | -0.32(-0.62%) |
Jul 22, 2015 | 51.17 | 51.80 | 51.04 | 51.68 | 6,445,053 | +0.43(+0.84%) |
Jul 21, 2015 | 51.30 | 51.47 | 51.00 | 51.25 | 6,917,386 | -0.03(-0.06%) |
Jul 20, 2015 | 51.42 | 51.44 | 51.17 | 51.28 | 6,151,499 | -0.01(-0.02%) |
Jul 17, 2015 | 51.29 | 51.41 | 50.95 | 51.29 | 6,648,527 | -0.09(-0.17%) |
Jul 16, 2015 | 51.65 | 51.65 | 51.08 | 51.38 | 6,469,137 | +0.10(+0.20%) |
Jul 15, 2015 | 51.15 | 51.55 | 50.75 | 51.27 | 6,916,625 | +0.37(+0.72%) |
Jul 14, 2015 | 50.79 | 51.15 | 50.58 | 50.91 | 8,314,651 | +0.15(+0.30%) |
Jul 13, 2015 | 50.51 | 50.81 | 50.35 | 50.75 | 5,666,919 | +0.61(+1.21%) |
Jul 10, 2015 | 50.19 | 50.53 | 49.86 | 50.15 | 5,248,673 | +0.69(+1.39%) |
Jul 09, 2015 | 49.54 | 49.78 | 49.36 | 49.46 | 7,536,894 | +0.48(+0.98%) |
Jul 08, 2015 | 49.55 | 49.66 | 48.79 | 48.98 | 7,553,458 | -0.84(-1.69%) |
Jul 07, 2015 | 49.53 | 49.87 | 48.73 | 49.82 | 9,434,706 | +0.29(+0.58%) |
Jul 06, 2015 | 49.23 | 49.74 | 49.03 | 49.53 | 8,823,433 | -0.18(-0.37%) |
Jul 02, 2015 | 50.02 | 49.71 | 49.71 | 49.71 | 8,084,578 | -0.22(-0.43%) |