Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 47.45 | 49.12 | 46.94 | 48.94 | 8,665,473 | +2.33(+4.99%) |
Sep 29, 2015 | 46.63 | 46.77 | 46.06 | 46.61 | 7,068,965 | +0.09(+0.20%) |
Sep 28, 2015 | 47.74 | 47.87 | 46.47 | 46.52 | 6,649,546 | -1.59(-3.31%) |
Sep 25, 2015 | 48.51 | 48.79 | 47.88 | 48.11 | 5,514,478 | +0.17(+0.36%) |
Sep 24, 2015 | 48.08 | 48.08 | 47.31 | 47.94 | 4,978,874 | -0.37(-0.76%) |
Sep 23, 2015 | 48.55 | 48.74 | 48.01 | 48.31 | 4,380,432 | -0.23(-0.48%) |
Sep 22, 2015 | 48.66 | 48.99 | 48.31 | 48.54 | 5,981,558 | -0.69(-1.40%) |
Sep 21, 2015 | 49.28 | 49.41 | 48.53 | 49.23 | 5,997,807 | +0.17(+0.35%) |
Sep 18, 2015 | 49.72 | 50.29 | 48.88 | 49.06 | 8,929,166 | -1.73(-3.40%) |
Sep 17, 2015 | 50.76 | 51.36 | 50.44 | 50.79 | 6,123,120 | -0.06(-0.12%) |
Sep 16, 2015 | 50.38 | 50.93 | 49.95 | 50.85 | 4,346,365 | +0.40(+0.79%) |
Sep 15, 2015 | 49.77 | 50.62 | 49.24 | 50.45 | 3,754,260 | +0.90(+1.82%) |
Sep 14, 2015 | 49.69 | 49.83 | 49.31 | 49.55 | 2,990,782 | -0.29(-0.59%) |
Sep 11, 2015 | 48.97 | 49.87 | 48.74 | 49.84 | 4,438,146 | +0.94(+1.92%) |
Sep 10, 2015 | 49.45 | 49.71 | 48.65 | 48.91 | 5,164,863 | -0.69(-1.38%) |
Sep 09, 2015 | 50.68 | 51.11 | 49.49 | 49.59 | 5,326,295 | -0.45(-0.91%) |
Sep 08, 2015 | 49.47 | 50.16 | 49.26 | 50.05 | 5,118,580 | +1.76(+3.64%) |
Sep 04, 2015 | 48.38 | 48.29 | 48.29 | 48.29 | 3,465,863 | -0.81(-1.66%) |
Sep 03, 2015 | 49.37 | 49.55 | 48.82 | 49.10 | 2,969,583 | -0.03(-0.06%) |
Sep 02, 2015 | 48.99 | 49.13 | 48.19 | 49.13 | 5,454,691 | +0.72(+1.48%) |
Sep 01, 2015 | 47.50 | 48.69 | 47.44 | 48.42 | 7,328,349 | -0.41(-0.84%) |
Aug 31, 2015 | 49.58 | 49.78 | 48.79 | 48.83 | 5,266,068 | -1.25(-2.51%) |
Aug 28, 2015 | 50.27 | 50.65 | 49.75 | 50.08 | 4,779,087 | -0.28(-0.55%) |
Aug 27, 2015 | 49.03 | 50.77 | 49.03 | 50.36 | 8,581,379 | +1.59(+3.25%) |
Aug 26, 2015 | 47.72 | 48.89 | 46.87 | 48.77 | 7,453,281 | +2.19(+4.70%) |
Aug 25, 2015 | 48.53 | 48.62 | 46.54 | 46.58 | 10,337,466 | -0.67(-1.41%) |
Aug 24, 2015 | 45.23 | 48.35 | 43.70 | 47.25 | 17,041,776 | -1.54(-3.15%) |
Aug 21, 2015 | 49.61 | 49.93 | 48.48 | 48.79 | 14,301,732 | -1.30(-2.59%) |
Aug 20, 2015 | 52.15 | 52.38 | 50.02 | 50.08 | 12,624,367 | -2.61(-4.96%) |
Aug 19, 2015 | 52.34 | 53.09 | 51.93 | 52.70 | 16,268,900 | +1.16(+2.24%) |
Aug 18, 2015 | 51.85 | 52.09 | 51.36 | 51.54 | 7,396,805 | -0.51(-0.98%) |
Aug 17, 2015 | 50.72 | 52.45 | 50.51 | 52.05 | 9,853,247 | +0.88(+1.72%) |
Aug 14, 2015 | 51.14 | 51.51 | 50.81 | 51.17 | 6,125,420 | -0.13(-0.25%) |
Aug 13, 2015 | 49.89 | 52.08 | 49.77 | 51.30 | 12,827,897 | +1.91(+3.87%) |
Aug 12, 2015 | 50.18 | 50.19 | 48.19 | 49.39 | 19,444,792 | -1.75(-3.42%) |
Aug 11, 2015 | 52.92 | 52.92 | 50.81 | 51.14 | 15,773,075 | -2.62(-4.87%) |
Aug 10, 2015 | 54.03 | 54.39 | 53.69 | 53.76 | 2,106,163 | +0.13(+0.24%) |
Aug 07, 2015 | 53.53 | 53.62 | 53.02 | 53.63 | 2,356,466 | -0.10(-0.18%) |
Aug 06, 2015 | 54.64 | 54.89 | 53.55 | 53.73 | 3,328,992 | -0.78(-1.43%) |
Aug 05, 2015 | 54.45 | 54.86 | 54.14 | 54.50 | 2,279,244 | +0.52(+0.96%) |
Aug 04, 2015 | 53.87 | 54.29 | 53.73 | 53.98 | 2,292,177 | +0.23(+0.42%) |
Aug 03, 2015 | 53.89 | 54.01 | 53.33 | 53.76 | 2,439,993 | +0.04(+0.07%) |
Jul 31, 2015 | 54.18 | 54.28 | 53.66 | 53.72 | 2,342,060 | -0.16(-0.30%) |
Jul 30, 2015 | 53.76 | 54.09 | 53.27 | 53.88 | 2,282,467 | +0.15(+0.28%) |
Jul 29, 2015 | 53.35 | 54.03 | 53.17 | 53.73 | 3,445,616 | +0.50(+0.94%) |
Jul 28, 2015 | 52.98 | 53.34 | 52.48 | 53.22 | 3,271,915 | +0.59(+1.13%) |
Jul 27, 2015 | 52.60 | 52.87 | 52.23 | 52.63 | 6,120,214 | -0.45(-0.84%) |
Jul 24, 2015 | 54.00 | 54.14 | 52.87 | 53.08 | 4,342,941 | -0.68(-1.26%) |
Jul 23, 2015 | 54.50 | 54.62 | 53.62 | 53.76 | 5,713,830 | -0.91(-1.67%) |
Jul 22, 2015 | 53.96 | 55.04 | 53.88 | 54.67 | 5,252,131 | +0.42(+0.78%) |
Jul 21, 2015 | 54.01 | 54.36 | 53.77 | 54.25 | 3,686,774 | +0.30(+0.56%) |
Jul 20, 2015 | 53.87 | 54.28 | 53.51 | 53.95 | 3,662,653 | +0.15(+0.28%) |
Jul 17, 2015 | 53.88 | 54.03 | 53.48 | 53.79 | 6,125,430 | -0.23(-0.42%) |
Jul 16, 2015 | 54.78 | 54.99 | 53.74 | 54.02 | 6,136,152 | -0.39(-0.71%) |
Jul 15, 2015 | 55.74 | 55.74 | 53.59 | 54.40 | 16,126,340 | -1.72(-3.07%) |
Jul 14, 2015 | 55.48 | 56.23 | 55.26 | 56.13 | 9,538,133 | +0.54(+0.97%) |
Jul 13, 2015 | 55.77 | 56.34 | 55.27 | 55.59 | 6,951,335 | +0.15(+0.28%) |
Jul 10, 2015 | 54.41 | 55.55 | 54.11 | 55.44 | 8,201,478 | +1.75(+3.26%) |
Jul 09, 2015 | 54.00 | 54.82 | 53.61 | 53.69 | 8,584,503 | +0.53(+1.00%) |
Jul 08, 2015 | 53.69 | 53.96 | 51.97 | 53.16 | 12,783,601 | -1.69(-3.08%) |
Jul 07, 2015 | 55.52 | 55.52 | 54.00 | 54.85 | 10,593,200 | -0.48(-0.86%) |
Jul 06, 2015 | 55.29 | 55.58 | 55.06 | 55.32 | 3,848,756 | -0.54(-0.96%) |
Jul 02, 2015 | 56.07 | 55.86 | 55.86 | 55.86 | 3,307,374 | -0.09(-0.15%) |