Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 36.64 | 37.21 | 35.80 | 36.92 | 3,870,977 | +0.89(+2.47%) |
Sep 29, 2015 | 37.26 | 37.48 | 35.76 | 36.03 | 4,307,526 | -1.12(-3.01%) |
Sep 28, 2015 | 39.95 | 40.07 | 36.56 | 37.15 | 4,439,016 | -3.38(-8.34%) |
Sep 25, 2015 | 42.65 | 43.24 | 40.14 | 40.53 | 2,576,443 | -1.91(-4.50%) |
Sep 24, 2015 | 43.94 | 43.96 | 42.01 | 42.44 | 2,194,574 | -2.00(-4.50%) |
Sep 23, 2015 | 43.86 | 45.12 | 43.30 | 44.44 | 2,316,746 | +0.84(+1.93%) |
Sep 22, 2015 | 43.25 | 44.03 | 42.79 | 43.60 | 1,902,153 | -0.17(-0.39%) |
Sep 21, 2015 | 44.90 | 45.08 | 43.50 | 43.77 | 1,724,374 | -0.73(-1.64%) |
Sep 18, 2015 | 46.41 | 46.95 | 44.26 | 44.50 | 2,838,073 | -2.65(-5.62%) |
Sep 17, 2015 | 46.73 | 47.78 | 46.15 | 47.15 | 1,199,144 | +0.58(+1.25%) |
Sep 16, 2015 | 46.70 | 46.92 | 45.83 | 46.57 | 1,844,407 | -0.37(-0.79%) |
Sep 15, 2015 | 47.13 | 47.24 | 46.28 | 46.94 | 976,315 | -0.15(-0.32%) |
Sep 14, 2015 | 47.02 | 47.36 | 46.67 | 47.09 | 1,245,401 | +0.23(+0.49%) |
Sep 11, 2015 | 46.94 | 47.13 | 46.34 | 46.86 | 912,052 | -0.31(-0.66%) |
Sep 10, 2015 | 47.56 | 48.17 | 46.93 | 47.17 | 1,132,938 | -0.24(-0.51%) |
Sep 09, 2015 | 48.80 | 49.06 | 47.30 | 47.41 | 1,022,855 | -0.87(-1.80%) |
Sep 08, 2015 | 48.12 | 48.48 | 47.62 | 48.28 | 1,306,436 | +1.07(+2.27%) |
Sep 04, 2015 | 47.19 | 47.21 | 47.21 | 47.21 | 970,400 | -0.61(-1.28%) |
Sep 03, 2015 | 48.09 | 49.25 | 47.65 | 47.82 | 1,191,868 | +0.01(+0.02%) |
Sep 02, 2015 | 47.79 | 48.00 | 46.77 | 47.81 | 1,573,529 | +0.47(+0.99%) |
Sep 01, 2015 | 48.24 | 48.93 | 47.03 | 47.34 | 1,308,107 | -1.89(-3.84%) |
Aug 31, 2015 | 50.86 | 51.47 | 49.17 | 49.23 | 1,830,668 | -1.09(-2.17%) |
Aug 28, 2015 | 49.50 | 50.35 | 49.25 | 50.32 | 1,852,355 | +0.62(+1.25%) |
Aug 27, 2015 | 47.80 | 49.97 | 47.70 | 49.70 | 2,242,003 | +2.31(+4.87%) |
Aug 26, 2015 | 47.19 | 47.48 | 45.93 | 47.39 | 1,895,816 | +1.20(+2.60%) |
Aug 25, 2015 | 48.26 | 48.56 | 46.19 | 46.19 | 1,887,557 | -0.71(-1.51%) |
Aug 24, 2015 | 47.00 | 48.65 | 45.86 | 46.90 | 2,639,278 | -2.33(-4.73%) |
Aug 21, 2015 | 49.59 | 49.94 | 49.00 | 49.23 | 2,802,275 | -0.76(-1.52%) |
Aug 20, 2015 | 51.25 | 51.38 | 49.96 | 49.99 | 1,978,989 | -1.52(-2.95%) |
Aug 19, 2015 | 51.23 | 51.91 | 51.02 | 51.51 | 1,136,290 | -0.29(-0.56%) |
Aug 18, 2015 | 52.46 | 52.48 | 51.53 | 51.80 | 1,018,836 | -0.60(-1.15%) |
Aug 17, 2015 | 51.53 | 52.69 | 51.41 | 52.40 | 1,118,563 | +0.22(+0.42%) |
Aug 14, 2015 | 52.07 | 52.50 | 51.80 | 52.18 | 770,580 | +0.06(+0.12%) |
Aug 13, 2015 | 52.34 | 52.93 | 51.96 | 52.12 | 1,067,354 | -0.35(-0.67%) |
Aug 12, 2015 | 51.88 | 52.63 | 50.99 | 52.47 | 1,108,553 | +0.24(+0.46%) |
Aug 11, 2015 | 52.65 | 52.92 | 51.54 | 52.23 | 1,514,839 | -0.90(-1.69%) |
Aug 10, 2015 | 53.63 | 54.02 | 52.88 | 53.13 | 1,318,019 | -0.08(-0.15%) |
Aug 07, 2015 | 54.08 | 54.17 | 52.61 | 53.21 | 1,889,385 | -0.98(-1.81%) |
Aug 06, 2015 | 54.89 | 55.43 | 53.59 | 54.19 | 2,318,641 | -0.81(-1.47%) |
Aug 05, 2015 | 57.62 | 58.24 | 53.81 | 55.00 | 5,218,352 | -2.50(-4.35%) |
Aug 04, 2015 | 56.90 | 59.77 | 56.54 | 57.50 | 2,976,332 | +0.79(+1.39%) |
Aug 03, 2015 | 56.42 | 57.81 | 56.35 | 56.71 | 2,354,004 | +0.41(+0.73%) |
Jul 31, 2015 | 57.14 | 57.22 | 56.07 | 56.30 | 1,551,127 | -0.33(-0.58%) |
Jul 30, 2015 | 56.54 | 56.89 | 55.76 | 56.63 | 1,288,917 | -0.09(-0.16%) |
Jul 29, 2015 | 56.90 | 57.17 | 56.34 | 56.72 | 1,085,094 | +0.04(+0.07%) |
Jul 28, 2015 | 56.77 | 56.95 | 55.68 | 56.68 | 1,112,542 | +0.26(+0.46%) |
Jul 27, 2015 | 57.19 | 57.19 | 56.18 | 56.42 | 1,269,360 | -1.19(-2.07%) |
Jul 24, 2015 | 58.15 | 58.38 | 57.19 | 57.61 | 1,132,510 | -0.77(-1.32%) |
Jul 23, 2015 | 58.51 | 59.31 | 58.08 | 58.38 | 1,396,934 | -0.12(-0.21%) |
Jul 22, 2015 | 57.89 | 58.93 | 57.86 | 58.50 | 973,028 | +0.54(+0.93%) |
Jul 21, 2015 | 58.63 | 59.11 | 57.21 | 57.96 | 1,551,846 | -0.72(-1.23%) |
Jul 20, 2015 | 58.74 | 59.31 | 58.34 | 58.68 | 992,094 | -0.05(-0.09%) |
Jul 17, 2015 | 59.06 | 59.29 | 58.38 | 58.73 | 869,498 | -0.28(-0.47%) |
Jul 16, 2015 | 59.27 | 59.32 | 58.13 | 59.01 | 2,214,675 | -0.71(-1.19%) |
Jul 15, 2015 | 60.83 | 60.92 | 59.17 | 59.72 | 1,980,275 | -1.06(-1.74%) |
Jul 14, 2015 | 59.82 | 60.93 | 59.68 | 60.78 | 1,462,781 | +0.87(+1.45%) |
Jul 13, 2015 | 60.19 | 60.23 | 59.14 | 59.91 | 3,021,859 | +0.48(+0.81%) |
Jul 10, 2015 | 59.57 | 59.87 | 59.01 | 59.43 | 1,728,134 | +0.48(+0.81%) |
Jul 09, 2015 | 59.35 | 59.68 | 58.94 | 58.95 | 1,644,284 | +0.46(+0.79%) |
Jul 08, 2015 | 59.49 | 59.66 | 58.08 | 58.49 | 1,642,610 | -1.31(-2.19%) |
Jul 07, 2015 | 59.84 | 59.98 | 58.34 | 59.80 | 1,556,859 | +0.11(+0.18%) |
Jul 06, 2015 | 59.09 | 60.10 | 58.95 | 59.69 | 3,466,807 | +0.27(+0.45%) |
Jul 02, 2015 | 58.80 | 59.42 | 59.42 | 59.42 | 3,246,900 | +0.92(+1.57%) |