Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.10 | 45.23 | 44.47 | 44.92 | 14,859,443 | +0.47(+1.06%) |
Sep 29, 2015 | 43.68 | 45.18 | 43.29 | 44.45 | 13,946,238 | +1.12(+2.59%) |
Sep 28, 2015 | 45.09 | 45.18 | 43.00 | 43.32 | 14,602,119 | -2.10(-4.61%) |
Sep 25, 2015 | 46.99 | 47.11 | 44.96 | 45.42 | 12,504,410 | -1.18(-2.52%) |
Sep 24, 2015 | 46.19 | 46.76 | 45.58 | 46.59 | 8,462,602 | +0.05(+0.10%) |
Sep 23, 2015 | 47.01 | 47.27 | 46.35 | 46.55 | 6,322,185 | -0.26(-0.56%) |
Sep 22, 2015 | 46.72 | 47.42 | 46.26 | 46.81 | 10,024,078 | -0.48(-1.00%) |
Sep 21, 2015 | 48.57 | 48.77 | 46.90 | 47.29 | 13,625,807 | -1.22(-2.52%) |
Sep 18, 2015 | 46.88 | 48.77 | 46.78 | 48.51 | 24,736,498 | +1.62(+3.46%) |
Sep 17, 2015 | 46.30 | 47.59 | 46.20 | 46.89 | 9,810,144 | +0.44(+0.94%) |
Sep 16, 2015 | 45.42 | 46.57 | 45.31 | 46.45 | 12,667,625 | +1.15(+2.53%) |
Sep 15, 2015 | 44.69 | 45.39 | 44.36 | 45.31 | 9,536,355 | +0.69(+1.55%) |
Sep 14, 2015 | 44.78 | 45.10 | 44.35 | 44.61 | 6,579,465 | -0.04(-0.08%) |
Sep 11, 2015 | 44.11 | 44.69 | 44.10 | 44.65 | 12,764,625 | +0.35(+0.80%) |
Sep 10, 2015 | 43.90 | 44.60 | 43.76 | 44.30 | 9,974,446 | +0.54(+1.24%) |
Sep 09, 2015 | 44.83 | 44.88 | 43.62 | 43.75 | 10,519,485 | -0.72(-1.63%) |
Sep 08, 2015 | 44.02 | 44.54 | 42.46 | 44.48 | 15,169,529 | +1.27(+2.95%) |
Sep 04, 2015 | 43.79 | 43.20 | 43.20 | 43.20 | 12,319,933 | -1.09(-2.47%) |
Sep 03, 2015 | 45.55 | 45.97 | 44.19 | 44.30 | 10,916,333 | -0.65(-1.44%) |
Sep 02, 2015 | 44.45 | 45.03 | 44.14 | 44.94 | 9,575,168 | +1.06(+2.42%) |
Sep 01, 2015 | 44.14 | 44.70 | 43.68 | 43.88 | 11,774,491 | -0.96(-2.14%) |
Aug 31, 2015 | 45.72 | 45.98 | 44.69 | 44.84 | 7,524,719 | -0.86(-1.88%) |
Aug 28, 2015 | 45.40 | 46.03 | 45.06 | 45.70 | 7,064,503 | -0.16(-0.35%) |
Aug 27, 2015 | 45.62 | 45.90 | 44.85 | 45.86 | 9,877,107 | +0.60(+1.32%) |
Aug 26, 2015 | 44.72 | 45.33 | 43.54 | 45.26 | 13,590,320 | +1.62(+3.71%) |
Aug 25, 2015 | 45.38 | 45.64 | 43.64 | 43.64 | 10,803,632 | -0.58(-1.31%) |
Aug 24, 2015 | 43.72 | 45.95 | 39.07 | 44.22 | 20,179,116 | -1.82(-3.96%) |
Aug 21, 2015 | 46.94 | 47.37 | 46.00 | 46.04 | 9,969,258 | -1.24(-2.62%) |
Aug 20, 2015 | 47.87 | 48.09 | 47.28 | 47.28 | 7,074,628 | -1.06(-2.20%) |
Aug 19, 2015 | 47.70 | 48.98 | 47.67 | 48.34 | 6,957,672 | -0.12(-0.25%) |
Aug 18, 2015 | 47.88 | 48.72 | 47.85 | 48.46 | 10,600,356 | +0.61(+1.28%) |
Aug 17, 2015 | 47.28 | 47.96 | 47.18 | 47.85 | 5,297,127 | +0.29(+0.62%) |
Aug 14, 2015 | 47.08 | 47.71 | 47.05 | 47.56 | 8,038,478 | +0.50(+1.06%) |
Aug 13, 2015 | 47.05 | 47.27 | 46.59 | 47.06 | 4,890,101 | +0.02(+0.05%) |
Aug 12, 2015 | 46.98 | 47.20 | 46.19 | 47.04 | 9,002,764 | -0.20(-0.43%) |
Aug 11, 2015 | 47.81 | 48.09 | 47.02 | 47.24 | 7,174,267 | -0.93(-1.93%) |
Aug 10, 2015 | 48.23 | 48.52 | 48.13 | 48.17 | 7,535,485 | +0.36(+0.76%) |
Aug 07, 2015 | 47.88 | 47.94 | 46.87 | 47.81 | 9,846,768 | -0.10(-0.20%) |
Aug 06, 2015 | 49.11 | 49.21 | 47.76 | 47.91 | 6,277,067 | -1.15(-2.34%) |
Aug 05, 2015 | 49.09 | 49.37 | 49.05 | 49.05 | 5,176,560 | +0.17(+0.34%) |
Aug 04, 2015 | 49.36 | 49.42 | 48.74 | 48.89 | 5,158,572 | -0.38(-0.77%) |
Aug 03, 2015 | 49.72 | 49.86 | 48.77 | 49.26 | 6,116,557 | -0.23(-0.46%) |
Jul 31, 2015 | 48.86 | 50.35 | 48.74 | 49.49 | 10,551,206 | +0.89(+1.83%) |
Jul 30, 2015 | 48.67 | 48.88 | 48.12 | 48.60 | 5,528,442 | -0.32(-0.66%) |
Jul 29, 2015 | 49.00 | 49.10 | 48.49 | 48.92 | 6,526,186 | +0.17(+0.36%) |
Jul 28, 2015 | 48.59 | 48.80 | 48.34 | 48.75 | 12,166,594 | +0.27(+0.56%) |
Jul 27, 2015 | 49.53 | 49.53 | 48.47 | 48.48 | 12,251,940 | -1.27(-2.55%) |
Jul 24, 2015 | 51.32 | 51.32 | 49.75 | 49.75 | 9,107,624 | -1.70(-3.31%) |
Jul 23, 2015 | 52.52 | 52.52 | 51.07 | 51.45 | 11,866,345 | -0.85(-1.63%) |
Jul 22, 2015 | 51.86 | 52.44 | 51.62 | 52.30 | 10,326,656 | +0.38(+0.73%) |
Jul 21, 2015 | 52.86 | 52.93 | 51.92 | 51.92 | 8,100,070 | -0.83(-1.57%) |
Jul 20, 2015 | 53.11 | 53.18 | 52.57 | 52.75 | 6,310,919 | +0.51(+0.98%) |
Jul 17, 2015 | 52.22 | 52.29 | 51.94 | 52.24 | 4,672,461 | -0.07(-0.13%) |
Jul 16, 2015 | 52.54 | 52.74 | 52.29 | 52.31 | 5,490,653 | +0.08(+0.14%) |
Jul 15, 2015 | 52.74 | 53.09 | 52.09 | 52.23 | 6,920,882 | -0.59(-1.11%) |
Jul 14, 2015 | 52.52 | 52.99 | 52.36 | 52.82 | 4,703,485 | +0.30(+0.57%) |
Jul 13, 2015 | 52.51 | 52.66 | 52.22 | 52.52 | 6,065,134 | +0.29(+0.56%) |
Jul 10, 2015 | 51.77 | 52.39 | 51.57 | 52.23 | 8,121,953 | +1.04(+2.03%) |
Jul 09, 2015 | 51.61 | 51.76 | 51.19 | 51.19 | 6,570,378 | +0.11(+0.22%) |
Jul 08, 2015 | 51.18 | 51.48 | 50.86 | 51.07 | 8,195,729 | -0.37(-0.72%) |
Jul 07, 2015 | 51.19 | 51.56 | 50.58 | 51.44 | 6,342,486 | +0.55(+1.08%) |
Jul 06, 2015 | 50.64 | 51.41 | 50.52 | 50.89 | 7,821,216 | +0.02(+0.03%) |
Jul 02, 2015 | 51.17 | 50.88 | 50.88 | 50.88 | 6,902,648 | -0.14(-0.28%) |