Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 48.17 | 48.25 | 47.29 | 47.66 | 4,763,604 | -0.10(-0.21%) |
Sep 29, 2015 | 47.24 | 47.82 | 47.03 | 47.76 | 4,777,823 | +0.51(+1.07%) |
Sep 28, 2015 | 47.89 | 48.09 | 47.02 | 47.25 | 4,371,783 | -1.02(-2.12%) |
Sep 25, 2015 | 48.38 | 49.03 | 48.17 | 48.27 | 4,762,559 | +0.33(+0.68%) |
Sep 24, 2015 | 47.56 | 48.12 | 47.27 | 47.94 | 3,155,956 | +0.07(+0.14%) |
Sep 23, 2015 | 47.49 | 48.01 | 47.49 | 47.88 | 2,948,392 | +0.34(+0.71%) |
Sep 22, 2015 | 47.59 | 47.63 | 47.21 | 47.54 | 2,949,442 | -0.38(-0.79%) |
Sep 21, 2015 | 47.58 | 48.18 | 47.42 | 47.92 | 3,072,741 | +0.81(+1.72%) |
Sep 18, 2015 | 47.49 | 47.89 | 47.00 | 47.11 | 6,387,352 | -1.16(-2.41%) |
Sep 17, 2015 | 48.48 | 48.94 | 48.14 | 48.27 | 5,790,608 | -0.17(-0.35%) |
Sep 16, 2015 | 48.31 | 48.56 | 48.12 | 48.44 | 4,387,385 | +0.18(+0.37%) |
Sep 15, 2015 | 47.78 | 48.49 | 47.65 | 48.26 | 4,230,478 | +0.61(+1.27%) |
Sep 14, 2015 | 47.70 | 47.71 | 47.46 | 47.66 | 2,566,681 | +0.08(+0.17%) |
Sep 11, 2015 | 46.98 | 47.63 | 46.90 | 47.58 | 3,333,387 | +0.38(+0.81%) |
Sep 10, 2015 | 46.84 | 47.49 | 46.65 | 47.19 | 3,174,281 | +0.26(+0.56%) |
Sep 09, 2015 | 48.00 | 48.15 | 46.84 | 46.93 | 3,130,811 | -0.70(-1.46%) |
Sep 08, 2015 | 47.33 | 47.66 | 47.19 | 47.62 | 2,727,119 | +0.95(+2.03%) |
Sep 04, 2015 | 47.01 | 46.67 | 46.67 | 46.67 | 2,861,962 | -0.77(-1.62%) |
Sep 03, 2015 | 47.47 | 47.91 | 47.31 | 47.44 | 2,660,735 | +0.04(+0.09%) |
Sep 02, 2015 | 47.23 | 47.41 | 46.89 | 47.40 | 3,394,798 | +0.65(+1.38%) |
Sep 01, 2015 | 46.65 | 47.02 | 46.48 | 46.76 | 4,241,503 | -0.93(-1.96%) |
Aug 31, 2015 | 47.73 | 47.87 | 47.53 | 47.69 | 3,457,308 | -0.29(-0.60%) |
Aug 28, 2015 | 47.91 | 48.24 | 47.67 | 47.98 | 3,654,729 | -0.09(-0.19%) |
Aug 27, 2015 | 47.17 | 48.30 | 47.06 | 48.07 | 5,850,154 | +1.34(+2.87%) |
Aug 26, 2015 | 47.34 | 47.69 | 46.14 | 46.72 | 8,652,703 | +0.33(+0.72%) |
Aug 25, 2015 | 48.78 | 48.78 | 46.39 | 46.39 | 5,705,464 | -1.14(-2.40%) |
Aug 24, 2015 | 48.93 | 49.09 | 44.05 | 47.53 | 5,386,920 | -2.33(-4.67%) |
Aug 21, 2015 | 50.72 | 50.86 | 49.84 | 49.86 | 4,485,797 | -1.18(-2.31%) |
Aug 20, 2015 | 51.40 | 51.40 | 51.01 | 51.04 | 3,116,083 | -0.78(-1.51%) |
Aug 19, 2015 | 51.62 | 52.12 | 51.34 | 51.82 | 3,673,675 | +0.07(+0.14%) |
Aug 18, 2015 | 51.88 | 52.04 | 51.67 | 51.75 | 3,076,145 | -0.23(-0.44%) |
Aug 17, 2015 | 51.89 | 52.19 | 51.63 | 51.97 | 2,540,653 | -0.01(-0.02%) |
Aug 14, 2015 | 51.54 | 51.99 | 51.46 | 51.98 | 2,729,162 | +0.30(+0.58%) |
Aug 13, 2015 | 51.79 | 52.13 | 51.64 | 51.68 | 2,778,184 | -0.10(-0.19%) |
Aug 12, 2015 | 51.23 | 51.92 | 51.07 | 51.78 | 3,634,626 | +0.11(+0.22%) |
Aug 11, 2015 | 51.09 | 51.72 | 51.09 | 51.67 | 3,340,843 | +0.30(+0.59%) |
Aug 10, 2015 | 51.39 | 51.77 | 51.16 | 51.36 | 4,604,733 | +0.46(+0.90%) |
Aug 07, 2015 | 50.31 | 50.95 | 50.18 | 50.91 | 4,374,697 | +0.46(+0.92%) |
Aug 06, 2015 | 51.17 | 51.34 | 50.13 | 50.44 | 4,721,808 | -0.43(-0.85%) |
Aug 05, 2015 | 51.20 | 51.51 | 50.74 | 50.88 | 8,192,415 | +0.13(+0.26%) |
Aug 04, 2015 | 52.15 | 52.64 | 49.65 | 50.75 | 16,227,056 | -5.73(-10.15%) |
Aug 03, 2015 | 56.26 | 56.49 | 55.95 | 56.48 | 2,580,554 | +0.35(+0.62%) |
Jul 31, 2015 | 56.42 | 56.56 | 56.05 | 56.13 | 2,019,219 | -0.17(-0.30%) |
Jul 30, 2015 | 56.04 | 56.39 | 55.94 | 56.30 | 1,685,396 | +0.10(+0.17%) |
Jul 29, 2015 | 55.76 | 56.22 | 55.74 | 56.20 | 2,692,347 | +0.37(+0.67%) |
Jul 28, 2015 | 56.00 | 56.01 | 55.58 | 55.82 | 2,279,449 | +0.15(+0.26%) |
Jul 27, 2015 | 55.32 | 55.87 | 55.30 | 55.68 | 3,222,230 | +0.07(+0.12%) |
Jul 24, 2015 | 55.56 | 55.87 | 55.50 | 55.61 | 2,279,771 | -0.03(-0.06%) |
Jul 23, 2015 | 55.68 | 55.89 | 55.52 | 55.65 | 2,595,573 | -0.01(-0.01%) |
Jul 22, 2015 | 55.11 | 55.73 | 54.95 | 55.65 | 3,101,975 | +0.55(+0.99%) |
Jul 21, 2015 | 55.16 | 55.44 | 54.84 | 55.11 | 2,411,901 | -0.01(-0.01%) |
Jul 20, 2015 | 54.92 | 55.31 | 54.63 | 55.12 | 2,881,526 | +0.10(+0.18%) |
Jul 17, 2015 | 55.22 | 55.25 | 54.68 | 55.02 | 3,229,096 | -0.32(-0.57%) |
Jul 16, 2015 | 55.63 | 55.75 | 55.06 | 55.34 | 2,430,461 | -0.07(-0.12%) |
Jul 15, 2015 | 55.03 | 55.41 | 54.90 | 55.40 | 2,978,090 | +0.38(+0.70%) |
Jul 14, 2015 | 54.50 | 55.12 | 54.50 | 55.02 | 2,772,899 | +0.28(+0.51%) |
Jul 13, 2015 | 54.69 | 54.82 | 54.35 | 54.74 | 2,974,693 | +0.86(+1.60%) |
Jul 10, 2015 | 53.77 | 54.01 | 53.53 | 53.88 | 2,741,214 | +0.63(+1.19%) |
Jul 09, 2015 | 53.53 | 53.54 | 53.11 | 53.24 | 2,897,873 | +0.40(+0.75%) |
Jul 08, 2015 | 53.11 | 53.43 | 52.79 | 52.85 | 3,233,257 | -0.67(-1.25%) |
Jul 07, 2015 | 52.74 | 53.54 | 52.45 | 53.51 | 3,616,572 | +0.76(+1.43%) |
Jul 06, 2015 | 52.34 | 52.84 | 52.29 | 52.76 | 3,418,761 | -0.15(-0.28%) |
Jul 02, 2015 | 53.30 | 52.90 | 52.90 | 52.90 | 3,462,004 | -0.41(-0.76%) |