Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 44.34 | 44.98 | 44.00 | 44.65 | 3,122,000 | +0.84(+1.91%) |
Sep 29, 2015 | 43.76 | 44.15 | 43.27 | 43.81 | 2,535,211 | +0.06(+0.15%) |
Sep 28, 2015 | 44.93 | 45.66 | 43.60 | 43.75 | 2,803,827 | -1.46(-3.24%) |
Sep 25, 2015 | 45.35 | 45.83 | 44.84 | 45.21 | 2,509,188 | +0.18(+0.41%) |
Sep 24, 2015 | 44.81 | 45.19 | 44.53 | 45.03 | 2,219,283 | -0.20(-0.45%) |
Sep 23, 2015 | 45.17 | 45.51 | 44.93 | 45.23 | 1,550,063 | +0.17(+0.37%) |
Sep 22, 2015 | 44.88 | 45.15 | 44.62 | 45.06 | 3,029,819 | -0.48(-1.05%) |
Sep 21, 2015 | 45.49 | 46.05 | 45.25 | 45.54 | 2,676,682 | +0.29(+0.65%) |
Sep 18, 2015 | 46.00 | 46.14 | 45.17 | 45.25 | 4,438,733 | -1.26(-2.71%) |
Sep 17, 2015 | 46.29 | 47.23 | 46.23 | 46.51 | 3,008,148 | +0.68(+1.49%) |
Sep 16, 2015 | 44.40 | 45.90 | 44.23 | 45.83 | 2,274,210 | +0.30(+0.67%) |
Sep 15, 2015 | 45.67 | 45.93 | 45.18 | 45.52 | 2,294,456 | -0.04(-0.08%) |
Sep 14, 2015 | 46.20 | 46.24 | 45.49 | 45.56 | 2,934,103 | -0.55(-1.20%) |
Sep 11, 2015 | 45.71 | 46.13 | 45.30 | 46.11 | 1,869,841 | +0.20(+0.44%) |
Sep 10, 2015 | 45.37 | 46.29 | 45.37 | 45.91 | 3,093,576 | +0.42(+0.93%) |
Sep 09, 2015 | 46.19 | 46.38 | 45.35 | 45.49 | 3,886,707 | -0.36(-0.78%) |
Sep 08, 2015 | 45.52 | 45.89 | 44.93 | 45.85 | 3,089,200 | +1.23(+2.75%) |
Sep 04, 2015 | 44.05 | 44.62 | 44.62 | 44.62 | 3,412,206 | -0.04(-0.08%) |
Sep 03, 2015 | 44.78 | 45.32 | 44.52 | 44.66 | 2,892,522 | +0.03(+0.06%) |
Sep 02, 2015 | 44.39 | 45.59 | 43.71 | 44.63 | 3,260,717 | +1.01(+2.32%) |
Sep 01, 2015 | 43.76 | 44.30 | 43.48 | 43.62 | 4,351,623 | -1.06(-2.37%) |
Aug 31, 2015 | 45.29 | 45.53 | 44.50 | 44.68 | 3,607,057 | -0.72(-1.58%) |
Aug 28, 2015 | 45.32 | 45.99 | 45.06 | 45.39 | 4,360,813 | -0.26(-0.56%) |
Aug 27, 2015 | 45.38 | 45.59 | 44.79 | 45.65 | 3,724,912 | +0.69(+1.53%) |
Aug 26, 2015 | 44.80 | 44.96 | 43.36 | 44.96 | 4,526,831 | +1.57(+3.62%) |
Aug 25, 2015 | 45.28 | 45.29 | 43.34 | 43.39 | 5,357,591 | -1.02(-2.30%) |
Aug 24, 2015 | 42.91 | 45.86 | 42.89 | 44.41 | 7,595,829 | -1.53(-3.34%) |
Aug 21, 2015 | 47.10 | 48.06 | 45.91 | 45.94 | 13,961,038 | -4.82(-9.50%) |
Aug 20, 2015 | 50.77 | 51.41 | 50.49 | 50.77 | 4,102,876 | -0.41(-0.81%) |
Aug 19, 2015 | 51.59 | 51.87 | 50.74 | 51.18 | 2,791,213 | -0.76(-1.47%) |
Aug 18, 2015 | 51.03 | 52.08 | 51.00 | 51.94 | 4,364,634 | +1.87(+3.72%) |
Aug 17, 2015 | 49.56 | 50.13 | 48.96 | 50.08 | 2,305,544 | +0.72(+1.45%) |
Aug 14, 2015 | 49.57 | 49.87 | 49.12 | 49.36 | 2,948,221 | +0.08(+0.17%) |
Aug 13, 2015 | 49.01 | 49.74 | 48.91 | 49.28 | 2,834,182 | +0.06(+0.13%) |
Aug 12, 2015 | 49.13 | 49.32 | 48.45 | 49.22 | 1,805,864 | -0.24(-0.48%) |
Aug 11, 2015 | 49.11 | 49.69 | 49.01 | 49.45 | 1,845,235 | +0.08(+0.17%) |
Aug 10, 2015 | 49.30 | 49.67 | 49.22 | 49.37 | 1,966,533 | +0.61(+1.24%) |
Aug 07, 2015 | 49.12 | 49.22 | 48.16 | 48.77 | 2,569,571 | -0.46(-0.93%) |
Aug 06, 2015 | 49.32 | 50.68 | 48.84 | 49.22 | 2,723,077 | -0.22(-0.45%) |
Aug 05, 2015 | 49.05 | 49.75 | 49.05 | 49.45 | 1,492,555 | +0.57(+1.17%) |
Aug 04, 2015 | 48.68 | 49.06 | 48.53 | 48.88 | 1,605,802 | +0.15(+0.30%) |
Aug 03, 2015 | 48.93 | 49.11 | 48.48 | 48.73 | 1,344,770 | -0.12(-0.24%) |
Jul 31, 2015 | 48.71 | 48.90 | 48.30 | 48.85 | 1,300,416 | +0.38(+0.78%) |
Jul 30, 2015 | 48.29 | 48.59 | 47.98 | 48.47 | 1,098,255 | -0.04(-0.08%) |
Jul 29, 2015 | 47.84 | 48.56 | 47.75 | 48.51 | 2,081,636 | +0.72(+1.50%) |
Jul 28, 2015 | 47.90 | 48.02 | 47.47 | 47.79 | 2,129,104 | -0.06(-0.13%) |
Jul 27, 2015 | 48.21 | 48.42 | 47.73 | 47.86 | 1,930,307 | -0.56(-1.16%) |
Jul 24, 2015 | 48.67 | 48.74 | 48.29 | 48.42 | 1,638,309 | -0.18(-0.38%) |
Jul 23, 2015 | 48.97 | 49.10 | 48.51 | 48.60 | 1,270,992 | -0.36(-0.73%) |
Jul 22, 2015 | 48.69 | 49.16 | 48.65 | 48.96 | 2,332,377 | +0.39(+0.79%) |
Jul 21, 2015 | 48.65 | 48.90 | 48.18 | 48.57 | 1,853,652 | +0.03(+0.06%) |
Jul 20, 2015 | 48.30 | 48.64 | 48.13 | 48.54 | 1,613,043 | +0.51(+1.07%) |
Jul 17, 2015 | 48.48 | 48.52 | 47.84 | 48.03 | 1,913,023 | -0.63(-1.30%) |
Jul 16, 2015 | 48.43 | 48.70 | 48.08 | 48.66 | 1,988,788 | +0.59(+1.22%) |
Jul 15, 2015 | 48.11 | 48.47 | 47.86 | 48.08 | 2,198,644 | -0.10(-0.21%) |
Jul 14, 2015 | 48.23 | 48.23 | 47.63 | 48.18 | 2,771,346 | +0.02(+0.04%) |
Jul 13, 2015 | 47.09 | 48.19 | 46.99 | 48.16 | 3,415,278 | +1.42(+3.05%) |
Jul 10, 2015 | 46.69 | 46.86 | 46.40 | 46.73 | 2,277,648 | +0.50(+1.07%) |
Jul 09, 2015 | 46.58 | 46.86 | 46.19 | 46.24 | 2,716,590 | +0.14(+0.30%) |
Jul 08, 2015 | 46.32 | 46.53 | 45.93 | 46.10 | 2,654,700 | -0.37(-0.79%) |
Jul 07, 2015 | 45.96 | 46.52 | 45.53 | 46.47 | 3,294,899 | +0.65(+1.41%) |
Jul 06, 2015 | 44.90 | 46.06 | 44.90 | 45.82 | 2,658,463 | +0.51(+1.13%) |
Jul 02, 2015 | 46.25 | 45.31 | 45.31 | 45.31 | 2,192,770 | -0.07(-0.16%) |