Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 44.88 | 45.05 | 44.56 | 45.01 | 48,101,016 | +0.84(+1.90%) |
Sep 29, 2015 | 44.07 | 44.25 | 43.88 | 44.17 | 25,746,300 | -0.06(-0.14%) |
Sep 28, 2015 | 44.77 | 44.80 | 44.16 | 44.23 | 23,923,346 | -0.89(-1.97%) |
Sep 25, 2015 | 45.40 | 45.50 | 44.93 | 45.12 | 27,726,638 | +0.39(+0.88%) |
Sep 24, 2015 | 44.47 | 44.83 | 44.21 | 44.73 | 29,157,632 | -0.13(-0.28%) |
Sep 23, 2015 | 45.13 | 45.17 | 44.68 | 44.85 | 21,834,994 | -0.21(-0.47%) |
Sep 22, 2015 | 45.08 | 45.20 | 44.74 | 45.06 | 37,231,492 | -1.10(-2.38%) |
Sep 21, 2015 | 46.33 | 46.41 | 45.97 | 46.16 | 22,791,560 | -0.02(-0.05%) |
Sep 18, 2015 | 46.48 | 46.70 | 46.16 | 46.19 | 47,060,704 | -1.19(-2.50%) |
Sep 17, 2015 | 47.07 | 47.91 | 47.05 | 47.37 | 30,659,938 | +0.02(+0.05%) |
Sep 16, 2015 | 47.03 | 47.36 | 46.96 | 47.35 | 35,937,232 | +0.71(+1.53%) |
Sep 15, 2015 | 46.23 | 46.67 | 46.16 | 46.63 | 23,138,530 | +0.31(+0.68%) |
Sep 14, 2015 | 46.27 | 46.35 | 46.11 | 46.32 | 15,521,043 | -0.35(-0.76%) |
Sep 11, 2015 | 46.34 | 46.67 | 46.26 | 46.67 | 16,497,473 | -0.01(-0.02%) |
Sep 10, 2015 | 46.41 | 46.87 | 46.33 | 46.68 | 26,490,622 | +0.31(+0.66%) |
Sep 09, 2015 | 47.29 | 47.31 | 46.33 | 46.37 | 37,161,352 | -0.19(-0.40%) |
Sep 08, 2015 | 46.37 | 46.59 | 46.22 | 46.56 | 27,386,668 | +1.33(+2.93%) |
Sep 04, 2015 | 45.31 | 45.24 | 45.24 | 45.24 | 32,822,624 | -1.06(-2.29%) |
Sep 03, 2015 | 46.34 | 46.65 | 46.19 | 46.30 | 29,928,784 | +0.11(+0.24%) |
Sep 02, 2015 | 46.27 | 46.28 | 45.70 | 46.19 | 29,765,940 | +0.68(+1.48%) |
Sep 01, 2015 | 45.74 | 45.99 | 45.36 | 45.51 | 53,807,292 | -1.58(-3.35%) |
Aug 31, 2015 | 47.14 | 47.32 | 46.92 | 47.09 | 45,601,164 | -0.35(-0.74%) |
Aug 28, 2015 | 47.20 | 47.54 | 47.17 | 47.44 | 30,858,692 | -0.07(-0.15%) |
Aug 27, 2015 | 47.17 | 47.66 | 47.09 | 47.51 | 50,920,932 | +0.57(+1.22%) |
Aug 26, 2015 | 46.86 | 46.96 | 45.84 | 46.94 | 62,661,464 | +1.08(+2.36%) |
Aug 25, 2015 | 47.41 | 47.42 | 45.78 | 45.86 | 64,475,096 | +0.43(+0.95%) |
Aug 24, 2015 | 45.03 | 46.42 | 44.37 | 45.42 | 80,164,816 | -1.63(-3.45%) |
Aug 21, 2015 | 48.01 | 48.13 | 46.92 | 47.05 | 59,878,560 | -1.10(-2.28%) |
Aug 20, 2015 | 48.78 | 48.86 | 48.13 | 48.15 | 41,184,808 | -1.19(-2.42%) |
Aug 19, 2015 | 49.39 | 49.57 | 49.06 | 49.34 | 21,106,642 | -0.44(-0.88%) |
Aug 18, 2015 | 49.84 | 49.94 | 49.69 | 49.78 | 13,937,244 | -0.38(-0.75%) |
Aug 17, 2015 | 49.83 | 50.17 | 49.74 | 50.16 | 11,316,131 | -0.09(-0.19%) |
Aug 14, 2015 | 50.00 | 50.28 | 49.96 | 50.25 | 21,561,082 | +0.08(+0.16%) |
Aug 13, 2015 | 50.12 | 50.27 | 49.98 | 50.18 | 16,186,035 | -0.03(-0.06%) |
Aug 12, 2015 | 49.88 | 50.21 | 49.59 | 50.21 | 35,348,912 | -0.36(-0.71%) |
Aug 11, 2015 | 50.65 | 50.71 | 50.36 | 50.57 | 20,001,868 | -0.79(-1.53%) |
Aug 10, 2015 | 50.87 | 51.38 | 50.86 | 51.35 | 17,451,068 | +0.62(+1.22%) |
Aug 07, 2015 | 50.56 | 50.76 | 50.50 | 50.73 | 18,276,742 | -0.09(-0.19%) |
Aug 06, 2015 | 50.94 | 51.00 | 50.68 | 50.83 | 15,857,138 | -0.21(-0.42%) |
Aug 05, 2015 | 51.05 | 51.19 | 50.98 | 51.04 | 17,323,524 | +0.27(+0.53%) |
Aug 04, 2015 | 50.84 | 50.93 | 50.65 | 50.77 | 17,004,144 | +0.04(+0.08%) |
Aug 03, 2015 | 50.92 | 50.94 | 50.58 | 50.73 | 32,005,888 | -0.13(-0.26%) |
Jul 31, 2015 | 51.02 | 51.05 | 50.72 | 50.87 | 26,294,460 | +0.30(+0.59%) |
Jul 30, 2015 | 50.42 | 50.58 | 50.19 | 50.57 | 22,282,594 | -0.04(-0.08%) |
Jul 29, 2015 | 50.39 | 50.77 | 50.36 | 50.61 | 20,298,750 | +0.18(+0.36%) |
Jul 28, 2015 | 50.15 | 50.45 | 49.92 | 50.43 | 18,833,108 | +0.63(+1.26%) |
Jul 27, 2015 | 50.05 | 50.06 | 49.72 | 49.80 | 24,230,310 | -0.37(-0.74%) |
Jul 24, 2015 | 50.61 | 50.62 | 50.11 | 50.17 | 17,459,410 | -0.56(-1.10%) |
Jul 23, 2015 | 50.94 | 50.96 | 50.64 | 50.73 | 13,882,665 | -0.13(-0.26%) |
Jul 22, 2015 | 50.72 | 50.89 | 50.72 | 50.86 | 12,966,779 | -0.39(-0.77%) |
Jul 21, 2015 | 51.40 | 51.33 | 51.15 | 51.25 | 17,933,580 | -0.15(-0.29%) |
Jul 20, 2015 | 51.42 | 51.52 | 51.28 | 51.40 | 11,166,121 | +0.12(+0.23%) |
Jul 17, 2015 | 51.33 | 51.33 | 51.20 | 51.28 | 18,814,650 | -0.07(-0.14%) |
Jul 16, 2015 | 51.39 | 51.48 | 51.31 | 51.35 | 26,442,868 | +0.44(+0.86%) |
Jul 15, 2015 | 50.98 | 51.09 | 50.78 | 50.91 | 18,733,188 | -0.19(-0.37%) |
Jul 14, 2015 | 50.87 | 51.16 | 50.80 | 51.10 | 25,236,554 | +0.42(+0.84%) |
Jul 13, 2015 | 50.65 | 50.78 | 50.60 | 50.68 | 18,195,690 | +0.19(+0.37%) |
Jul 10, 2015 | 50.40 | 50.56 | 50.14 | 50.49 | 35,901,416 | +1.60(+3.28%) |
Jul 09, 2015 | 49.19 | 49.25 | 48.79 | 48.89 | 25,423,998 | +0.79(+1.65%) |
Jul 08, 2015 | 48.46 | 48.49 | 47.99 | 48.09 | 41,664,068 | -1.15(-2.33%) |
Jul 07, 2015 | 48.88 | 49.33 | 48.24 | 49.24 | 46,653,776 | +0.02(+0.03%) |
Jul 06, 2015 | 49.19 | 49.66 | 49.07 | 49.23 | 26,876,402 | -1.01(-2.02%) |
Jul 02, 2015 | 50.32 | 50.24 | 50.24 | 50.24 | 26,729,536 | +0.06(+0.13%) |