Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 47.40 | 47.57 | 46.82 | 47.08 | 3,580,701 | +0.07(+0.15%) |
Sep 29, 2015 | 47.04 | 47.16 | 46.68 | 47.01 | 3,620,861 | -0.04(-0.09%) |
Sep 28, 2015 | 47.89 | 48.15 | 47.00 | 47.05 | 2,809,398 | -1.21(-2.51%) |
Sep 25, 2015 | 47.88 | 48.90 | 47.70 | 48.26 | 2,112,922 | +0.71(+1.50%) |
Sep 24, 2015 | 47.38 | 47.64 | 46.99 | 47.55 | 3,690,142 | -0.06(-0.12%) |
Sep 23, 2015 | 47.44 | 47.68 | 47.12 | 47.60 | 1,485,179 | +0.18(+0.39%) |
Sep 22, 2015 | 47.35 | 47.67 | 47.08 | 47.42 | 2,455,991 | -0.45(-0.93%) |
Sep 21, 2015 | 47.99 | 48.17 | 47.76 | 47.86 | 2,285,780 | +0.15(+0.31%) |
Sep 18, 2015 | 47.91 | 48.61 | 47.63 | 47.71 | 4,657,896 | -1.00(-2.06%) |
Sep 17, 2015 | 48.37 | 49.23 | 48.18 | 48.72 | 2,416,256 | +0.34(+0.70%) |
Sep 16, 2015 | 47.71 | 48.51 | 47.71 | 48.38 | 2,511,853 | +0.66(+1.38%) |
Sep 15, 2015 | 47.14 | 47.81 | 46.98 | 47.72 | 1,997,280 | +0.52(+1.09%) |
Sep 14, 2015 | 47.39 | 47.40 | 47.09 | 47.21 | 1,392,601 | -0.18(-0.39%) |
Sep 11, 2015 | 46.81 | 47.40 | 46.67 | 47.39 | 1,948,765 | +0.45(+0.96%) |
Sep 10, 2015 | 46.70 | 47.23 | 46.66 | 46.94 | 2,070,479 | +0.13(+0.29%) |
Sep 09, 2015 | 47.97 | 48.09 | 46.71 | 46.80 | 2,775,386 | -0.96(-2.01%) |
Sep 08, 2015 | 47.79 | 47.86 | 47.30 | 47.76 | 2,738,737 | +0.66(+1.41%) |
Sep 04, 2015 | 47.21 | 47.10 | 47.10 | 47.10 | 2,067,118 | -0.53(-1.11%) |
Sep 03, 2015 | 47.17 | 47.81 | 47.01 | 47.63 | 2,059,500 | +0.42(+0.88%) |
Sep 02, 2015 | 46.76 | 47.23 | 46.63 | 47.21 | 2,696,490 | +0.73(+1.57%) |
Sep 01, 2015 | 46.20 | 47.06 | 45.98 | 46.48 | 4,351,283 | -0.40(-0.86%) |
Aug 31, 2015 | 47.26 | 47.37 | 46.75 | 46.89 | 2,938,702 | -0.54(-1.13%) |
Aug 28, 2015 | 47.24 | 47.45 | 46.99 | 47.42 | 2,619,525 | +0.11(+0.22%) |
Aug 27, 2015 | 47.44 | 47.68 | 46.69 | 47.32 | 3,265,772 | +0.30(+0.64%) |
Aug 26, 2015 | 46.51 | 47.15 | 46.06 | 47.02 | 3,853,089 | +1.29(+2.81%) |
Aug 25, 2015 | 46.90 | 47.07 | 45.71 | 45.73 | 4,884,342 | -0.45(-0.97%) |
Aug 24, 2015 | 45.54 | 46.90 | 44.62 | 46.18 | 5,793,875 | -1.21(-2.55%) |
Aug 21, 2015 | 47.98 | 48.16 | 47.38 | 47.39 | 3,069,275 | -0.89(-1.83%) |
Aug 20, 2015 | 48.11 | 48.69 | 48.01 | 48.27 | 2,458,168 | -0.16(-0.33%) |
Aug 19, 2015 | 48.56 | 48.85 | 48.12 | 48.44 | 3,716,239 | -0.25(-0.50%) |
Aug 18, 2015 | 48.82 | 49.06 | 48.53 | 48.68 | 2,230,532 | -0.21(-0.43%) |
Aug 17, 2015 | 48.79 | 49.05 | 48.62 | 48.89 | 2,990,640 | -0.12(-0.24%) |
Aug 14, 2015 | 48.45 | 49.07 | 48.30 | 49.01 | 1,890,173 | +0.62(+1.28%) |
Aug 13, 2015 | 48.32 | 48.61 | 48.17 | 48.39 | 1,873,690 | -0.01(-0.01%) |
Aug 12, 2015 | 48.20 | 48.52 | 47.54 | 48.40 | 2,865,417 | -0.21(-0.43%) |
Aug 11, 2015 | 48.22 | 48.64 | 48.06 | 48.61 | 1,731,524 | +0.14(+0.29%) |
Aug 10, 2015 | 48.38 | 48.74 | 48.20 | 48.47 | 2,120,688 | +0.06(+0.12%) |
Aug 07, 2015 | 48.37 | 48.52 | 48.13 | 48.41 | 2,339,567 | +0.04(+0.09%) |
Aug 06, 2015 | 47.84 | 48.61 | 47.73 | 48.37 | 3,305,968 | +0.14(+0.29%) |
Aug 05, 2015 | 47.77 | 48.40 | 47.76 | 48.23 | 4,014,966 | +0.81(+1.72%) |
Aug 04, 2015 | 46.23 | 47.75 | 46.15 | 47.42 | 3,573,701 | +1.00(+2.16%) |
Aug 03, 2015 | 46.31 | 46.64 | 45.98 | 46.41 | 2,707,675 | -0.07(-0.15%) |
Jul 31, 2015 | 46.69 | 46.69 | 46.26 | 46.48 | 1,773,704 | +0.06(+0.12%) |
Jul 30, 2015 | 45.81 | 46.53 | 45.75 | 46.43 | 1,624,954 | +0.46(+1.01%) |
Jul 29, 2015 | 45.72 | 46.09 | 45.69 | 45.96 | 1,278,772 | +0.27(+0.58%) |
Jul 28, 2015 | 45.63 | 45.77 | 45.23 | 45.70 | 1,596,720 | +0.26(+0.57%) |
Jul 27, 2015 | 45.13 | 45.54 | 44.94 | 45.44 | 2,046,358 | +0.10(+0.22%) |
Jul 24, 2015 | 45.08 | 45.49 | 44.98 | 45.34 | 1,888,102 | +0.15(+0.33%) |
Jul 23, 2015 | 45.18 | 45.44 | 44.98 | 45.19 | 1,548,354 | -0.04(-0.09%) |
Jul 22, 2015 | 44.98 | 45.46 | 44.88 | 45.23 | 984,266 | +0.26(+0.58%) |
Jul 21, 2015 | 45.16 | 45.16 | 44.87 | 44.97 | 955,955 | -0.08(-0.19%) |
Jul 20, 2015 | 45.16 | 45.25 | 44.93 | 45.06 | 848,039 | -0.15(-0.33%) |
Jul 17, 2015 | 45.15 | 45.31 | 44.86 | 45.20 | 2,140,256 | -0.11(-0.23%) |
Jul 16, 2015 | 44.91 | 45.40 | 44.91 | 45.31 | 1,863,250 | +0.58(+1.29%) |
Jul 15, 2015 | 44.73 | 45.12 | 44.68 | 44.73 | 1,130,968 | -0.31(-0.69%) |
Jul 14, 2015 | 45.02 | 45.11 | 44.89 | 45.04 | 918,956 | -0.04(-0.09%) |
Jul 13, 2015 | 45.04 | 45.15 | 44.90 | 45.09 | 1,009,811 | +0.30(+0.67%) |
Jul 10, 2015 | 44.78 | 44.94 | 44.65 | 44.78 | 1,673,556 | +0.11(+0.25%) |
Jul 09, 2015 | 45.16 | 45.23 | 44.67 | 44.67 | 1,450,197 | -0.06(-0.14%) |
Jul 08, 2015 | 44.91 | 45.18 | 44.72 | 44.73 | 2,151,732 | -0.31(-0.69%) |
Jul 07, 2015 | 44.19 | 45.13 | 44.03 | 45.04 | 2,477,876 | +0.97(+2.20%) |
Jul 06, 2015 | 44.18 | 44.52 | 43.88 | 44.07 | 1,693,643 | -0.28(-0.63%) |
Jul 02, 2015 | 44.46 | 44.35 | 44.35 | 44.35 | 1,654,852 | +0.09(+0.21%) |