Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 47.46 | 49.13 | 46.95 | 48.95 | 8,663,615 | +2.33(+4.99%) |
Sep 29, 2015 | 46.64 | 46.78 | 46.07 | 46.62 | 7,067,450 | +0.09(+0.20%) |
Sep 28, 2015 | 47.76 | 47.88 | 46.48 | 46.53 | 6,648,120 | -1.59(-3.31%) |
Sep 25, 2015 | 48.52 | 48.80 | 47.89 | 48.12 | 5,513,296 | +0.17(+0.36%) |
Sep 24, 2015 | 48.09 | 48.09 | 47.32 | 47.95 | 4,977,807 | -0.37(-0.76%) |
Sep 23, 2015 | 48.56 | 48.75 | 48.02 | 48.32 | 4,379,493 | -0.23(-0.48%) |
Sep 22, 2015 | 48.67 | 49.00 | 48.32 | 48.55 | 5,980,276 | -0.69(-1.40%) |
Sep 21, 2015 | 49.29 | 49.42 | 48.54 | 49.24 | 5,996,521 | +0.17(+0.35%) |
Sep 18, 2015 | 49.73 | 50.30 | 48.89 | 49.07 | 8,927,252 | -1.73(-3.40%) |
Sep 17, 2015 | 50.77 | 51.37 | 50.46 | 50.80 | 6,121,808 | -0.06(-0.12%) |
Sep 16, 2015 | 50.39 | 50.94 | 49.97 | 50.86 | 4,345,433 | +0.40(+0.79%) |
Sep 15, 2015 | 49.78 | 50.63 | 49.26 | 50.46 | 3,753,456 | +0.90(+1.82%) |
Sep 14, 2015 | 49.70 | 49.84 | 49.32 | 49.56 | 2,990,141 | -0.29(-0.59%) |
Sep 11, 2015 | 48.98 | 49.88 | 48.75 | 49.86 | 4,437,194 | +0.94(+1.92%) |
Sep 10, 2015 | 49.46 | 49.72 | 48.66 | 48.92 | 5,163,755 | -0.69(-1.38%) |
Sep 09, 2015 | 50.69 | 51.12 | 49.50 | 49.60 | 5,325,153 | -0.45(-0.91%) |
Sep 08, 2015 | 49.48 | 50.17 | 49.27 | 50.06 | 5,117,483 | +1.76(+3.64%) |
Sep 04, 2015 | 48.39 | 48.30 | 48.30 | 48.30 | 3,465,120 | -0.81(-1.66%) |
Sep 03, 2015 | 49.38 | 49.56 | 48.83 | 49.11 | 2,968,947 | -0.03(-0.06%) |
Sep 02, 2015 | 49.00 | 49.14 | 48.20 | 49.14 | 5,453,522 | +0.72(+1.48%) |
Sep 01, 2015 | 47.51 | 48.70 | 47.45 | 48.43 | 7,326,778 | -0.41(-0.84%) |
Aug 31, 2015 | 49.59 | 49.79 | 48.80 | 48.84 | 5,264,939 | -1.26(-2.51%) |
Aug 28, 2015 | 50.28 | 50.66 | 49.76 | 50.09 | 4,778,063 | -0.28(-0.55%) |
Aug 27, 2015 | 49.04 | 50.79 | 49.04 | 50.37 | 8,579,539 | +1.59(+3.25%) |
Aug 26, 2015 | 47.73 | 48.90 | 46.88 | 48.78 | 7,451,684 | +2.19(+4.70%) |
Aug 25, 2015 | 48.54 | 48.63 | 46.55 | 46.59 | 10,335,250 | -0.67(-1.41%) |
Aug 24, 2015 | 45.24 | 48.36 | 43.71 | 47.26 | 17,038,124 | -1.54(-3.15%) |
Aug 21, 2015 | 49.62 | 49.94 | 48.49 | 48.80 | 14,298,666 | -1.30(-2.59%) |
Aug 20, 2015 | 52.16 | 52.40 | 50.03 | 50.09 | 12,621,661 | -2.61(-4.96%) |
Aug 19, 2015 | 52.35 | 53.10 | 51.94 | 52.71 | 16,265,412 | +1.16(+2.24%) |
Aug 18, 2015 | 51.86 | 52.10 | 51.37 | 51.55 | 7,395,219 | -0.51(-0.98%) |
Aug 17, 2015 | 50.73 | 52.46 | 50.52 | 52.06 | 9,851,134 | +0.88(+1.72%) |
Aug 14, 2015 | 51.15 | 51.52 | 50.82 | 51.18 | 6,124,107 | -0.13(-0.25%) |
Aug 13, 2015 | 49.90 | 52.10 | 49.78 | 51.31 | 12,825,147 | +1.91(+3.87%) |
Aug 12, 2015 | 50.19 | 50.20 | 48.20 | 49.40 | 19,440,624 | -1.75(-3.42%) |
Aug 11, 2015 | 52.93 | 52.93 | 50.82 | 51.15 | 15,769,693 | -2.62(-4.87%) |
Aug 10, 2015 | 54.04 | 54.40 | 53.70 | 53.77 | 2,105,711 | +0.13(+0.24%) |
Aug 07, 2015 | 53.54 | 53.63 | 53.03 | 53.64 | 2,355,961 | -0.10(-0.18%) |
Aug 06, 2015 | 54.66 | 54.90 | 53.57 | 53.74 | 3,328,279 | -0.78(-1.43%) |
Aug 05, 2015 | 54.47 | 54.88 | 54.15 | 54.51 | 2,278,755 | +0.52(+0.96%) |
Aug 04, 2015 | 53.88 | 54.31 | 53.74 | 53.99 | 2,291,686 | +0.23(+0.42%) |
Aug 03, 2015 | 53.90 | 54.02 | 53.34 | 53.77 | 2,439,470 | +0.04(+0.07%) |
Jul 31, 2015 | 54.20 | 54.29 | 53.68 | 53.73 | 2,341,558 | -0.16(-0.30%) |
Jul 30, 2015 | 53.77 | 54.10 | 53.28 | 53.89 | 2,281,978 | +0.15(+0.28%) |
Jul 29, 2015 | 53.36 | 54.04 | 53.19 | 53.74 | 3,444,878 | +0.50(+0.94%) |
Jul 28, 2015 | 53.00 | 53.35 | 52.49 | 53.23 | 3,271,213 | +0.59(+1.13%) |
Jul 27, 2015 | 52.61 | 52.88 | 52.24 | 52.64 | 6,118,902 | -0.45(-0.84%) |
Jul 24, 2015 | 54.01 | 54.15 | 52.88 | 53.09 | 4,342,010 | -0.68(-1.26%) |
Jul 23, 2015 | 54.51 | 54.63 | 53.63 | 53.77 | 5,712,605 | -0.91(-1.67%) |
Jul 22, 2015 | 53.97 | 55.05 | 53.89 | 54.68 | 5,251,005 | +0.42(+0.78%) |
Jul 21, 2015 | 54.02 | 54.37 | 53.79 | 54.26 | 3,685,984 | +0.30(+0.56%) |
Jul 20, 2015 | 53.88 | 54.29 | 53.53 | 53.96 | 3,661,868 | +0.15(+0.28%) |
Jul 17, 2015 | 53.89 | 54.04 | 53.49 | 53.80 | 6,124,117 | -0.23(-0.42%) |
Jul 16, 2015 | 54.80 | 55.00 | 53.75 | 54.03 | 6,134,837 | -0.39(-0.71%) |
Jul 15, 2015 | 55.75 | 55.75 | 53.60 | 54.42 | 16,122,882 | -1.72(-3.07%) |
Jul 14, 2015 | 55.49 | 56.24 | 55.27 | 56.14 | 9,536,087 | +0.54(+0.97%) |
Jul 13, 2015 | 55.78 | 56.35 | 55.28 | 55.60 | 6,949,844 | +0.15(+0.28%) |
Jul 10, 2015 | 54.42 | 55.56 | 54.13 | 55.45 | 8,199,719 | +1.75(+3.26%) |
Jul 09, 2015 | 54.02 | 54.83 | 53.62 | 53.70 | 8,582,662 | +0.53(+1.00%) |
Jul 08, 2015 | 53.70 | 53.97 | 51.98 | 53.17 | 12,780,859 | -1.69(-3.08%) |
Jul 07, 2015 | 55.53 | 55.53 | 54.02 | 54.86 | 10,590,928 | -0.48(-0.86%) |
Jul 06, 2015 | 55.30 | 55.60 | 55.07 | 55.33 | 3,847,930 | -0.54(-0.96%) |
Jul 02, 2015 | 56.09 | 55.87 | 55.87 | 55.87 | 3,306,664 | -0.09(-0.15%) |