Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 54.87 | 55.95 | 54.87 | 55.89 | 10,383,139 | +1.50(+2.76%) |
Sep 29, 2015 | 55.45 | 55.49 | 54.10 | 54.39 | 15,858,559 | -1.12(-2.02%) |
Sep 28, 2015 | 56.58 | 56.70 | 54.92 | 55.51 | 18,097,300 | -1.30(-2.29%) |
Sep 25, 2015 | 55.96 | 57.24 | 55.76 | 56.81 | 40,671,936 | +4.64(+8.89%) |
Sep 24, 2015 | 51.95 | 52.33 | 51.58 | 52.17 | 15,700,803 | -0.29(-0.55%) |
Sep 23, 2015 | 52.70 | 52.99 | 52.35 | 52.46 | 9,951,382 | -0.25(-0.47%) |
Sep 22, 2015 | 52.38 | 52.79 | 51.98 | 52.70 | 8,310,443 | -0.27(-0.51%) |
Sep 21, 2015 | 52.57 | 53.21 | 52.16 | 52.97 | 9,622,866 | +0.69(+1.31%) |
Sep 18, 2015 | 51.88 | 52.54 | 51.70 | 52.29 | 20,479,990 | -0.10(-0.19%) |
Sep 17, 2015 | 52.37 | 53.08 | 52.06 | 52.39 | 8,870,309 | -0.14(-0.27%) |
Sep 16, 2015 | 51.96 | 52.68 | 51.74 | 52.53 | 8,915,834 | +0.79(+1.53%) |
Sep 15, 2015 | 50.85 | 51.85 | 50.35 | 51.74 | 8,470,538 | +0.89(+1.74%) |
Sep 14, 2015 | 50.68 | 50.93 | 50.51 | 50.85 | 7,517,740 | +0.03(+0.06%) |
Sep 11, 2015 | 50.10 | 50.83 | 49.99 | 50.82 | 6,149,555 | +0.65(+1.30%) |
Sep 10, 2015 | 49.84 | 50.46 | 49.51 | 50.16 | 8,100,573 | +0.24(+0.47%) |
Sep 09, 2015 | 51.22 | 51.35 | 49.81 | 49.93 | 6,985,511 | -0.86(-1.69%) |
Sep 08, 2015 | 50.66 | 50.84 | 50.09 | 50.79 | 6,063,327 | +0.94(+1.88%) |
Sep 04, 2015 | 49.64 | 49.85 | 49.85 | 49.85 | 15,680,314 | -0.53(-1.05%) |
Sep 03, 2015 | 50.55 | 50.94 | 50.18 | 50.38 | 6,672,695 | +0.13(+0.26%) |
Sep 02, 2015 | 50.00 | 50.28 | 49.57 | 50.25 | 9,403,220 | +0.94(+1.91%) |
Sep 01, 2015 | 49.47 | 49.85 | 49.03 | 49.31 | 10,338,367 | -1.42(-2.79%) |
Aug 31, 2015 | 51.01 | 51.06 | 50.49 | 50.72 | 7,791,007 | -0.34(-0.67%) |
Aug 28, 2015 | 51.11 | 51.29 | 50.67 | 51.06 | 8,290,625 | -0.05(-0.11%) |
Aug 27, 2015 | 50.10 | 51.15 | 49.76 | 51.12 | 15,000,149 | +1.75(+3.55%) |
Aug 26, 2015 | 48.34 | 49.48 | 47.20 | 49.37 | 16,695,105 | +2.37(+5.05%) |
Aug 25, 2015 | 48.69 | 48.71 | 46.97 | 46.99 | 14,999,144 | -0.15(-0.33%) |
Aug 24, 2015 | 45.51 | 48.74 | 42.89 | 47.15 | 21,901,862 | -1.36(-2.81%) |
Aug 21, 2015 | 50.60 | 50.68 | 48.49 | 48.51 | 17,529,290 | -2.46(-4.84%) |
Aug 20, 2015 | 51.61 | 51.95 | 50.95 | 50.97 | 7,192,093 | -1.21(-2.31%) |
Aug 19, 2015 | 51.74 | 52.67 | 51.54 | 52.18 | 6,847,904 | +0.06(+0.12%) |
Aug 18, 2015 | 52.25 | 52.51 | 52.01 | 52.12 | 4,044,399 | -0.07(-0.14%) |
Aug 17, 2015 | 51.80 | 52.26 | 51.33 | 52.19 | 4,315,399 | +0.28(+0.54%) |
Aug 14, 2015 | 51.56 | 52.00 | 51.34 | 51.91 | 5,162,155 | +0.34(+0.67%) |
Aug 13, 2015 | 51.41 | 51.98 | 51.27 | 51.56 | 6,507,844 | +0.25(+0.48%) |
Aug 12, 2015 | 51.53 | 51.63 | 50.22 | 51.32 | 7,903,492 | -0.64(-1.22%) |
Aug 11, 2015 | 51.81 | 52.19 | 51.58 | 51.95 | 5,623,429 | -0.41(-0.78%) |
Aug 10, 2015 | 52.37 | 52.73 | 52.13 | 52.36 | 5,081,883 | +0.39(+0.74%) |
Aug 07, 2015 | 52.07 | 52.18 | 51.34 | 51.98 | 6,508,018 | -0.28(-0.53%) |
Aug 06, 2015 | 53.11 | 53.33 | 51.91 | 52.25 | 6,842,432 | -0.74(-1.40%) |
Aug 05, 2015 | 52.93 | 53.43 | 52.82 | 52.99 | 7,548,549 | +0.44(+0.85%) |
Aug 04, 2015 | 52.17 | 52.62 | 51.89 | 52.55 | 5,759,593 | +0.43(+0.82%) |
Aug 03, 2015 | 52.43 | 52.65 | 51.56 | 52.12 | 5,499,089 | -0.18(-0.34%) |
Jul 31, 2015 | 52.42 | 52.62 | 52.12 | 52.30 | 5,594,543 | +0.10(+0.18%) |
Jul 30, 2015 | 52.17 | 52.38 | 51.72 | 52.20 | 6,162,311 | +0.04(+0.08%) |
Jul 29, 2015 | 51.55 | 52.35 | 51.52 | 52.16 | 7,534,033 | +0.66(+1.28%) |
Jul 28, 2015 | 50.87 | 51.70 | 50.77 | 51.50 | 7,654,043 | +0.79(+1.56%) |
Jul 27, 2015 | 51.02 | 51.25 | 50.36 | 50.71 | 7,323,045 | -0.57(-1.12%) |
Jul 24, 2015 | 51.83 | 51.83 | 51.05 | 51.29 | 6,573,399 | -0.46(-0.89%) |
Jul 23, 2015 | 51.97 | 52.06 | 51.66 | 51.74 | 7,396,870 | -0.04(-0.08%) |
Jul 22, 2015 | 51.23 | 51.84 | 51.23 | 51.78 | 6,558,953 | +0.50(+0.97%) |
Jul 21, 2015 | 51.28 | 51.55 | 51.16 | 51.29 | 5,096,243 | -0.06(-0.12%) |
Jul 20, 2015 | 51.41 | 51.54 | 51.21 | 51.35 | 6,585,362 | +0.15(+0.29%) |
Jul 17, 2015 | 51.00 | 51.28 | 50.79 | 51.20 | 5,007,031 | +0.21(+0.41%) |
Jul 16, 2015 | 51.18 | 51.24 | 50.77 | 50.99 | 4,776,139 | +0.20(+0.39%) |
Jul 15, 2015 | 50.84 | 51.01 | 50.70 | 50.79 | 5,526,560 | -0.20(-0.39%) |
Jul 14, 2015 | 51.22 | 51.32 | 50.80 | 50.99 | 6,124,049 | -0.03(-0.06%) |
Jul 13, 2015 | 50.49 | 51.09 | 50.29 | 51.02 | 5,560,385 | +0.86(+1.71%) |
Jul 10, 2015 | 50.17 | 50.29 | 49.73 | 50.16 | 5,684,329 | +0.49(+0.99%) |
Jul 09, 2015 | 50.04 | 50.35 | 49.56 | 49.67 | 6,794,993 | +0.08(+0.16%) |
Jul 08, 2015 | 50.03 | 50.27 | 49.47 | 49.60 | 7,416,111 | -0.92(-1.82%) |
Jul 07, 2015 | 49.96 | 50.53 | 49.50 | 50.51 | 7,939,126 | +0.66(+1.32%) |
Jul 06, 2015 | 49.52 | 50.16 | 49.48 | 49.86 | 5,498,126 | -0.01(-0.03%) |
Jul 02, 2015 | 49.89 | 49.87 | 49.87 | 49.87 | 12,998,654 | +0.20(+0.40%) |