Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.78 | 45.91 | 45.14 | 45.60 | 14,636,884 | +0.48(+1.06%) |
Sep 29, 2015 | 44.34 | 45.86 | 43.95 | 45.12 | 13,737,357 | +1.14(+2.59%) |
Sep 28, 2015 | 45.77 | 45.87 | 43.65 | 43.98 | 14,383,415 | -2.13(-4.61%) |
Sep 25, 2015 | 47.71 | 47.82 | 45.64 | 46.11 | 12,317,125 | -1.19(-2.52%) |
Sep 24, 2015 | 46.90 | 47.47 | 46.27 | 47.30 | 8,335,852 | +0.05(+0.10%) |
Sep 23, 2015 | 47.72 | 47.99 | 47.05 | 47.26 | 6,227,494 | -0.27(-0.56%) |
Sep 22, 2015 | 47.43 | 48.15 | 46.96 | 47.52 | 9,873,942 | -0.48(-1.00%) |
Sep 21, 2015 | 49.31 | 49.51 | 47.61 | 48.01 | 13,421,726 | -1.24(-2.52%) |
Sep 18, 2015 | 47.59 | 49.51 | 47.49 | 49.25 | 24,366,006 | +1.65(+3.46%) |
Sep 17, 2015 | 47.00 | 48.31 | 46.91 | 47.60 | 9,663,212 | +0.44(+0.94%) |
Sep 16, 2015 | 46.11 | 47.28 | 46.00 | 47.16 | 12,477,895 | +1.16(+2.53%) |
Sep 15, 2015 | 45.37 | 46.08 | 45.04 | 45.99 | 9,393,524 | +0.70(+1.55%) |
Sep 14, 2015 | 45.47 | 45.79 | 45.02 | 45.29 | 6,480,921 | -0.04(-0.08%) |
Sep 11, 2015 | 44.78 | 45.37 | 44.77 | 45.33 | 12,573,443 | +0.36(+0.80%) |
Sep 10, 2015 | 44.56 | 45.27 | 44.42 | 44.97 | 9,825,054 | +0.55(+1.24%) |
Sep 09, 2015 | 45.51 | 45.56 | 44.29 | 44.42 | 10,361,929 | -0.73(-1.63%) |
Sep 08, 2015 | 44.69 | 45.22 | 43.11 | 45.15 | 14,942,327 | +1.29(+2.95%) |
Sep 04, 2015 | 44.46 | 43.86 | 43.86 | 43.86 | 12,135,411 | -1.11(-2.47%) |
Sep 03, 2015 | 46.25 | 46.67 | 44.86 | 44.97 | 10,752,833 | -0.66(-1.44%) |
Sep 02, 2015 | 45.12 | 45.71 | 44.82 | 45.63 | 9,431,755 | +1.08(+2.42%) |
Sep 01, 2015 | 44.82 | 45.38 | 44.35 | 44.55 | 11,598,138 | -0.97(-2.14%) |
Aug 31, 2015 | 46.42 | 46.68 | 45.37 | 45.52 | 7,412,017 | -0.87(-1.88%) |
Aug 28, 2015 | 46.09 | 46.73 | 45.75 | 46.39 | 6,958,694 | -0.16(-0.35%) |
Aug 27, 2015 | 46.32 | 46.60 | 45.53 | 46.55 | 9,729,172 | +0.60(+1.32%) |
Aug 26, 2015 | 45.40 | 46.02 | 44.20 | 45.95 | 13,386,770 | +1.65(+3.71%) |
Aug 25, 2015 | 46.07 | 46.34 | 44.30 | 44.30 | 10,641,820 | -0.59(-1.31%) |
Aug 24, 2015 | 44.39 | 46.64 | 39.66 | 44.89 | 19,876,884 | -1.85(-3.96%) |
Aug 21, 2015 | 47.66 | 48.09 | 46.70 | 46.74 | 9,819,943 | -1.26(-2.62%) |
Aug 20, 2015 | 48.60 | 48.83 | 48.00 | 48.00 | 6,968,668 | -1.08(-2.20%) |
Aug 19, 2015 | 48.43 | 49.73 | 48.39 | 49.08 | 6,853,463 | -0.12(-0.25%) |
Aug 18, 2015 | 48.60 | 49.46 | 48.57 | 49.20 | 10,441,589 | +0.62(+1.28%) |
Aug 17, 2015 | 48.00 | 48.69 | 47.89 | 48.58 | 5,217,789 | +0.30(+0.62%) |
Aug 14, 2015 | 47.80 | 48.44 | 47.77 | 48.28 | 7,918,081 | +0.51(+1.06%) |
Aug 13, 2015 | 47.76 | 47.98 | 47.30 | 47.78 | 4,816,859 | +0.02(+0.05%) |
Aug 12, 2015 | 47.69 | 47.92 | 46.90 | 47.75 | 8,867,925 | -0.21(-0.43%) |
Aug 11, 2015 | 48.54 | 48.82 | 47.74 | 47.96 | 7,066,814 | -0.94(-1.93%) |
Aug 10, 2015 | 48.96 | 49.25 | 48.86 | 48.90 | 7,422,622 | +0.37(+0.76%) |
Aug 07, 2015 | 48.60 | 48.67 | 47.58 | 48.54 | 9,699,288 | -0.10(-0.20%) |
Aug 06, 2015 | 49.85 | 49.96 | 48.48 | 48.63 | 6,183,052 | -1.16(-2.34%) |
Aug 05, 2015 | 49.84 | 50.12 | 49.80 | 49.80 | 5,099,028 | +0.17(+0.34%) |
Aug 04, 2015 | 50.11 | 50.17 | 49.48 | 49.63 | 5,081,310 | -0.38(-0.77%) |
Aug 03, 2015 | 50.48 | 50.62 | 49.52 | 50.01 | 6,024,946 | -0.23(-0.46%) |
Jul 31, 2015 | 49.60 | 51.11 | 49.48 | 50.24 | 10,393,175 | +0.90(+1.83%) |
Jul 30, 2015 | 49.41 | 49.62 | 48.85 | 49.34 | 5,445,640 | -0.33(-0.66%) |
Jul 29, 2015 | 49.74 | 49.84 | 49.22 | 49.67 | 6,428,440 | +0.18(+0.36%) |
Jul 28, 2015 | 49.33 | 49.54 | 49.07 | 49.49 | 11,984,368 | +0.28(+0.56%) |
Jul 27, 2015 | 50.29 | 50.29 | 49.21 | 49.22 | 12,068,436 | -1.29(-2.55%) |
Jul 24, 2015 | 52.10 | 52.10 | 50.50 | 50.50 | 8,971,214 | -1.73(-3.31%) |
Jul 23, 2015 | 53.32 | 53.32 | 51.85 | 52.23 | 11,688,616 | -0.86(-1.63%) |
Jul 22, 2015 | 52.65 | 53.23 | 52.41 | 53.10 | 10,171,988 | +0.38(+0.73%) |
Jul 21, 2015 | 53.66 | 53.73 | 52.71 | 52.71 | 7,978,751 | -0.84(-1.57%) |
Jul 20, 2015 | 53.92 | 53.99 | 53.37 | 53.56 | 6,216,397 | +0.52(+0.98%) |
Jul 17, 2015 | 53.01 | 53.08 | 52.73 | 53.04 | 4,602,479 | -0.07(-0.13%) |
Jul 16, 2015 | 53.33 | 53.54 | 53.09 | 53.10 | 5,408,417 | +0.08(+0.14%) |
Jul 15, 2015 | 53.54 | 53.90 | 52.88 | 53.03 | 6,817,224 | -0.60(-1.11%) |
Jul 14, 2015 | 53.32 | 53.79 | 53.16 | 53.63 | 4,633,039 | +0.31(+0.57%) |
Jul 13, 2015 | 53.31 | 53.46 | 53.01 | 53.32 | 5,974,294 | +0.30(+0.56%) |
Jul 10, 2015 | 52.55 | 53.19 | 52.35 | 53.02 | 8,000,306 | +1.06(+2.03%) |
Jul 09, 2015 | 52.39 | 52.55 | 51.96 | 51.96 | 6,471,970 | +0.11(+0.22%) |
Jul 08, 2015 | 51.96 | 52.26 | 51.64 | 51.85 | 8,072,978 | -0.38(-0.72%) |
Jul 07, 2015 | 51.96 | 52.35 | 51.35 | 52.22 | 6,247,491 | +0.56(+1.08%) |
Jul 06, 2015 | 51.41 | 52.19 | 51.29 | 51.67 | 7,704,073 | +0.02(+0.03%) |
Jul 02, 2015 | 51.95 | 51.65 | 51.65 | 51.65 | 6,799,263 | -0.15(-0.28%) |