Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 54.84 | 55.92 | 54.84 | 55.85 | 10,389,402 | +1.50(+2.76%) |
Sep 29, 2015 | 55.41 | 55.45 | 54.07 | 54.35 | 15,868,125 | -1.12(-2.02%) |
Sep 28, 2015 | 56.55 | 56.67 | 54.89 | 55.48 | 18,108,216 | -1.30(-2.29%) |
Sep 25, 2015 | 55.92 | 57.21 | 55.73 | 56.77 | 40,696,472 | +4.64(+8.89%) |
Sep 24, 2015 | 51.91 | 52.30 | 51.55 | 52.14 | 15,710,274 | -0.29(-0.55%) |
Sep 23, 2015 | 52.67 | 52.96 | 52.32 | 52.43 | 9,957,384 | -0.25(-0.47%) |
Sep 22, 2015 | 52.35 | 52.76 | 51.95 | 52.67 | 8,315,456 | -0.27(-0.51%) |
Sep 21, 2015 | 52.54 | 53.18 | 52.12 | 52.94 | 9,628,670 | +0.69(+1.31%) |
Sep 18, 2015 | 51.85 | 52.51 | 51.67 | 52.26 | 20,492,344 | -0.10(-0.19%) |
Sep 17, 2015 | 52.34 | 53.05 | 52.03 | 52.35 | 8,875,659 | -0.14(-0.27%) |
Sep 16, 2015 | 51.93 | 52.65 | 51.71 | 52.50 | 8,921,212 | +0.79(+1.53%) |
Sep 15, 2015 | 50.82 | 51.81 | 50.32 | 51.71 | 8,475,647 | +0.89(+1.74%) |
Sep 14, 2015 | 50.65 | 50.90 | 50.48 | 50.82 | 7,522,275 | +0.03(+0.06%) |
Sep 11, 2015 | 50.07 | 50.80 | 49.96 | 50.79 | 6,153,265 | +0.65(+1.30%) |
Sep 10, 2015 | 49.81 | 50.43 | 49.48 | 50.13 | 8,105,459 | +0.24(+0.47%) |
Sep 09, 2015 | 51.19 | 51.32 | 49.78 | 49.90 | 6,989,725 | -0.86(-1.69%) |
Sep 08, 2015 | 50.62 | 50.81 | 50.06 | 50.76 | 6,066,985 | +0.94(+1.88%) |
Sep 04, 2015 | 49.61 | 49.82 | 49.82 | 49.82 | 15,689,772 | -0.53(-1.05%) |
Sep 03, 2015 | 50.52 | 50.91 | 50.15 | 50.35 | 6,676,720 | +0.13(+0.26%) |
Sep 02, 2015 | 49.97 | 50.25 | 49.54 | 50.22 | 9,408,891 | +0.94(+1.91%) |
Sep 01, 2015 | 49.44 | 49.82 | 49.00 | 49.28 | 10,344,602 | -1.42(-2.79%) |
Aug 31, 2015 | 50.98 | 51.03 | 50.46 | 50.69 | 7,795,706 | -0.34(-0.67%) |
Aug 28, 2015 | 51.08 | 51.26 | 50.64 | 51.03 | 8,295,625 | -0.05(-0.11%) |
Aug 27, 2015 | 50.07 | 51.12 | 49.73 | 51.09 | 15,009,196 | +1.75(+3.55%) |
Aug 26, 2015 | 48.31 | 49.45 | 47.17 | 49.34 | 16,705,174 | +2.37(+5.05%) |
Aug 25, 2015 | 48.66 | 48.68 | 46.94 | 46.96 | 15,008,191 | -0.15(-0.33%) |
Aug 24, 2015 | 45.48 | 48.71 | 42.87 | 47.12 | 21,915,070 | -1.36(-2.81%) |
Aug 21, 2015 | 50.56 | 50.65 | 48.46 | 48.48 | 17,539,862 | -2.46(-4.84%) |
Aug 20, 2015 | 51.58 | 51.92 | 50.91 | 50.94 | 7,196,431 | -1.21(-2.31%) |
Aug 19, 2015 | 51.71 | 52.64 | 51.51 | 52.15 | 6,852,034 | +0.06(+0.12%) |
Aug 18, 2015 | 52.22 | 52.47 | 51.98 | 52.08 | 4,046,838 | -0.07(-0.14%) |
Aug 17, 2015 | 51.77 | 52.23 | 51.30 | 52.16 | 4,318,001 | +0.28(+0.54%) |
Aug 14, 2015 | 51.53 | 51.97 | 51.31 | 51.88 | 5,165,269 | +0.34(+0.67%) |
Aug 13, 2015 | 51.38 | 51.95 | 51.24 | 51.53 | 6,511,769 | +0.24(+0.48%) |
Aug 12, 2015 | 51.50 | 51.60 | 50.19 | 51.29 | 7,908,259 | -0.64(-1.22%) |
Aug 11, 2015 | 51.78 | 52.16 | 51.54 | 51.92 | 5,626,820 | -0.41(-0.78%) |
Aug 10, 2015 | 52.34 | 52.70 | 52.10 | 52.33 | 5,084,948 | +0.39(+0.74%) |
Aug 07, 2015 | 52.04 | 52.15 | 51.30 | 51.94 | 6,511,943 | -0.28(-0.53%) |
Aug 06, 2015 | 53.07 | 53.30 | 51.88 | 52.22 | 6,846,558 | -0.74(-1.40%) |
Aug 05, 2015 | 52.90 | 53.40 | 52.79 | 52.96 | 7,553,102 | +0.44(+0.85%) |
Aug 04, 2015 | 52.14 | 52.59 | 51.86 | 52.52 | 5,763,067 | +0.43(+0.82%) |
Aug 03, 2015 | 52.40 | 52.62 | 51.53 | 52.09 | 5,502,406 | -0.18(-0.34%) |
Jul 31, 2015 | 52.39 | 52.59 | 52.09 | 52.27 | 5,597,917 | +0.10(+0.18%) |
Jul 30, 2015 | 52.14 | 52.35 | 51.69 | 52.17 | 6,166,028 | +0.04(+0.08%) |
Jul 29, 2015 | 51.52 | 52.32 | 51.49 | 52.13 | 7,538,577 | +0.66(+1.28%) |
Jul 28, 2015 | 50.84 | 51.67 | 50.74 | 51.47 | 7,658,660 | +0.79(+1.56%) |
Jul 27, 2015 | 50.99 | 51.22 | 50.33 | 50.68 | 7,327,461 | -0.57(-1.12%) |
Jul 24, 2015 | 51.79 | 51.79 | 51.02 | 51.25 | 6,577,364 | -0.46(-0.89%) |
Jul 23, 2015 | 51.94 | 52.03 | 51.63 | 51.71 | 7,401,332 | -0.04(-0.08%) |
Jul 22, 2015 | 51.20 | 51.81 | 51.20 | 51.75 | 6,562,909 | +0.50(+0.97%) |
Jul 21, 2015 | 51.25 | 51.52 | 51.13 | 51.25 | 5,099,317 | -0.06(-0.12%) |
Jul 20, 2015 | 51.38 | 51.51 | 51.18 | 51.32 | 6,589,334 | +0.15(+0.29%) |
Jul 17, 2015 | 50.97 | 51.25 | 50.76 | 51.17 | 5,010,050 | +0.21(+0.41%) |
Jul 16, 2015 | 51.15 | 51.21 | 50.74 | 50.96 | 4,779,020 | +0.20(+0.39%) |
Jul 15, 2015 | 50.81 | 50.98 | 50.66 | 50.76 | 5,529,893 | -0.20(-0.39%) |
Jul 14, 2015 | 51.19 | 51.29 | 50.77 | 50.96 | 6,127,742 | -0.03(-0.06%) |
Jul 13, 2015 | 50.46 | 51.05 | 50.26 | 50.99 | 5,563,739 | +0.86(+1.71%) |
Jul 10, 2015 | 50.14 | 50.26 | 49.70 | 50.13 | 5,687,757 | +0.49(+0.99%) |
Jul 09, 2015 | 50.01 | 50.32 | 49.53 | 49.64 | 6,799,091 | +0.08(+0.16%) |
Jul 08, 2015 | 50.00 | 50.24 | 49.44 | 49.57 | 7,420,583 | -0.92(-1.82%) |
Jul 07, 2015 | 49.93 | 50.50 | 49.47 | 50.48 | 7,943,914 | +0.66(+1.32%) |
Jul 06, 2015 | 49.49 | 50.13 | 49.45 | 49.83 | 5,501,442 | -0.01(-0.03%) |
Jul 02, 2015 | 49.86 | 49.84 | 49.84 | 49.84 | 13,006,494 | +0.20(+0.40%) |