Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 47.53 | 49.20 | 47.02 | 49.02 | 8,651,095 | +2.33(+4.99%) |
Sep 29, 2015 | 46.71 | 46.85 | 46.13 | 46.69 | 7,057,237 | +0.09(+0.20%) |
Sep 28, 2015 | 47.82 | 47.95 | 46.55 | 46.60 | 6,638,513 | -1.59(-3.31%) |
Sep 25, 2015 | 48.59 | 48.87 | 47.96 | 48.19 | 5,505,328 | +0.17(+0.36%) |
Sep 24, 2015 | 48.16 | 48.16 | 47.39 | 48.02 | 4,970,613 | -0.37(-0.76%) |
Sep 23, 2015 | 48.63 | 48.82 | 48.09 | 48.39 | 4,373,165 | -0.23(-0.48%) |
Sep 22, 2015 | 48.74 | 49.07 | 48.39 | 48.62 | 5,971,634 | -0.69(-1.41%) |
Sep 21, 2015 | 49.36 | 49.49 | 48.62 | 49.31 | 5,987,856 | +0.17(+0.35%) |
Sep 18, 2015 | 49.80 | 50.37 | 48.96 | 49.14 | 8,914,351 | -1.73(-3.40%) |
Sep 17, 2015 | 50.85 | 51.44 | 50.53 | 50.87 | 6,112,961 | -0.06(-0.12%) |
Sep 16, 2015 | 50.46 | 51.01 | 50.04 | 50.93 | 4,339,154 | +0.40(+0.79%) |
Sep 15, 2015 | 49.85 | 50.71 | 49.33 | 50.53 | 3,748,031 | +0.90(+1.82%) |
Sep 14, 2015 | 49.77 | 49.91 | 49.39 | 49.63 | 2,985,820 | -0.29(-0.59%) |
Sep 11, 2015 | 49.05 | 49.95 | 48.82 | 49.93 | 4,430,782 | +0.94(+1.91%) |
Sep 10, 2015 | 49.53 | 49.80 | 48.73 | 48.99 | 5,156,293 | -0.69(-1.38%) |
Sep 09, 2015 | 50.77 | 51.19 | 49.57 | 49.68 | 5,317,458 | -0.45(-0.91%) |
Sep 08, 2015 | 49.55 | 50.25 | 49.34 | 50.13 | 5,110,088 | +1.76(+3.64%) |
Sep 04, 2015 | 48.46 | 48.37 | 48.37 | 48.37 | 3,460,112 | -0.82(-1.66%) |
Sep 03, 2015 | 49.46 | 49.63 | 48.90 | 49.19 | 2,964,656 | -0.03(-0.06%) |
Sep 02, 2015 | 49.08 | 49.22 | 48.27 | 49.22 | 5,445,641 | +0.72(+1.48%) |
Sep 01, 2015 | 47.58 | 48.77 | 47.52 | 48.50 | 7,316,190 | -0.41(-0.84%) |
Aug 31, 2015 | 49.66 | 49.86 | 48.87 | 48.91 | 5,257,331 | -1.26(-2.51%) |
Aug 28, 2015 | 50.36 | 50.74 | 49.83 | 50.17 | 4,771,158 | -0.28(-0.55%) |
Aug 27, 2015 | 49.11 | 50.86 | 49.11 | 50.44 | 8,567,141 | +1.59(+3.25%) |
Aug 26, 2015 | 47.80 | 48.97 | 46.95 | 48.85 | 7,440,915 | +2.20(+4.70%) |
Aug 25, 2015 | 48.62 | 48.70 | 46.62 | 46.66 | 10,320,315 | -0.67(-1.41%) |
Aug 24, 2015 | 45.30 | 48.43 | 43.77 | 47.33 | 17,013,502 | -1.54(-3.15%) |
Aug 21, 2015 | 49.69 | 50.01 | 48.56 | 48.87 | 14,278,003 | -1.30(-2.59%) |
Aug 20, 2015 | 52.24 | 52.47 | 50.10 | 50.17 | 12,603,422 | -2.62(-4.96%) |
Aug 19, 2015 | 52.43 | 53.18 | 52.02 | 52.78 | 16,241,907 | +1.16(+2.24%) |
Aug 18, 2015 | 51.93 | 52.18 | 51.44 | 51.63 | 7,384,532 | -0.51(-0.98%) |
Aug 17, 2015 | 50.80 | 52.54 | 50.60 | 52.13 | 9,836,899 | +0.88(+1.72%) |
Aug 14, 2015 | 51.23 | 51.59 | 50.90 | 51.25 | 6,115,257 | -0.13(-0.25%) |
Aug 13, 2015 | 49.97 | 52.17 | 49.85 | 51.38 | 12,806,613 | +1.91(+3.87%) |
Aug 12, 2015 | 50.26 | 50.28 | 48.27 | 49.47 | 19,412,530 | -1.75(-3.42%) |
Aug 11, 2015 | 53.01 | 53.01 | 50.89 | 51.22 | 15,746,905 | -2.62(-4.87%) |
Aug 10, 2015 | 54.12 | 54.48 | 53.78 | 53.85 | 2,102,668 | +0.13(+0.24%) |
Aug 07, 2015 | 53.62 | 53.70 | 53.11 | 53.72 | 2,352,557 | -0.10(-0.18%) |
Aug 06, 2015 | 54.73 | 54.98 | 53.64 | 53.81 | 3,323,469 | -0.78(-1.43%) |
Aug 05, 2015 | 54.54 | 54.95 | 54.23 | 54.59 | 2,275,462 | +0.52(+0.96%) |
Aug 04, 2015 | 53.96 | 54.38 | 53.82 | 54.07 | 2,288,374 | +0.23(+0.42%) |
Aug 03, 2015 | 53.98 | 54.10 | 53.42 | 53.85 | 2,435,945 | +0.04(+0.07%) |
Jul 31, 2015 | 54.27 | 54.37 | 53.75 | 53.81 | 2,338,175 | -0.16(-0.30%) |
Jul 30, 2015 | 53.85 | 54.18 | 53.35 | 53.97 | 2,278,680 | +0.15(+0.28%) |
Jul 29, 2015 | 53.43 | 54.11 | 53.26 | 53.81 | 3,439,900 | +0.50(+0.94%) |
Jul 28, 2015 | 53.07 | 53.43 | 52.57 | 53.31 | 3,266,486 | +0.59(+1.13%) |
Jul 27, 2015 | 52.69 | 52.96 | 52.32 | 52.72 | 6,110,060 | -0.45(-0.84%) |
Jul 24, 2015 | 54.09 | 54.23 | 52.96 | 53.16 | 4,335,735 | -0.68(-1.26%) |
Jul 23, 2015 | 54.59 | 54.71 | 53.70 | 53.85 | 5,704,350 | -0.91(-1.67%) |
Jul 22, 2015 | 54.05 | 55.13 | 53.97 | 54.76 | 5,243,417 | +0.42(+0.78%) |
Jul 21, 2015 | 54.10 | 54.45 | 53.86 | 54.34 | 3,680,658 | +0.30(+0.56%) |
Jul 20, 2015 | 53.96 | 54.37 | 53.60 | 54.04 | 3,656,576 | +0.15(+0.28%) |
Jul 17, 2015 | 53.97 | 54.11 | 53.57 | 53.88 | 6,115,267 | -0.23(-0.42%) |
Jul 16, 2015 | 54.88 | 55.08 | 53.83 | 54.11 | 6,125,971 | -0.39(-0.71%) |
Jul 15, 2015 | 55.83 | 55.83 | 53.68 | 54.49 | 16,099,584 | -1.66(-2.95%) |
Jul 14, 2015 | 55.50 | 56.25 | 55.28 | 56.15 | 9,534,291 | +0.54(+0.97%) |
Jul 13, 2015 | 55.79 | 56.36 | 55.29 | 55.61 | 6,948,535 | +0.15(+0.28%) |
Jul 10, 2015 | 54.44 | 55.57 | 54.14 | 55.46 | 8,198,174 | +1.75(+3.26%) |
Jul 09, 2015 | 54.03 | 54.84 | 53.63 | 53.71 | 8,581,045 | +0.53(+1.00%) |
Jul 08, 2015 | 53.72 | 53.98 | 51.99 | 53.18 | 12,778,452 | -1.69(-3.08%) |
Jul 07, 2015 | 55.54 | 55.54 | 54.03 | 54.87 | 10,588,933 | -0.48(-0.86%) |
Jul 06, 2015 | 55.31 | 55.61 | 55.08 | 55.34 | 3,847,205 | -0.54(-0.96%) |
Jul 02, 2015 | 56.10 | 55.88 | 55.88 | 55.88 | 3,306,042 | -0.09(-0.15%) |