Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 48.38 | 48.46 | 47.49 | 47.86 | 4,742,927 | -0.10(-0.21%) |
Sep 29, 2015 | 47.45 | 48.03 | 47.23 | 47.96 | 4,757,084 | +0.51(+1.07%) |
Sep 28, 2015 | 48.10 | 48.30 | 47.22 | 47.45 | 4,352,806 | -1.03(-2.12%) |
Sep 25, 2015 | 48.59 | 49.25 | 48.38 | 48.48 | 4,741,886 | +0.33(+0.68%) |
Sep 24, 2015 | 47.77 | 48.33 | 47.48 | 48.15 | 3,142,257 | +0.07(+0.14%) |
Sep 23, 2015 | 47.70 | 48.22 | 47.69 | 48.09 | 2,935,594 | +0.34(+0.71%) |
Sep 22, 2015 | 47.80 | 47.84 | 47.41 | 47.75 | 2,936,639 | -0.38(-0.79%) |
Sep 21, 2015 | 47.79 | 48.39 | 47.63 | 48.13 | 3,059,403 | +0.81(+1.72%) |
Sep 18, 2015 | 47.70 | 48.10 | 47.21 | 47.31 | 6,359,626 | -1.17(-2.41%) |
Sep 17, 2015 | 48.69 | 49.16 | 48.35 | 48.48 | 5,765,473 | -0.17(-0.35%) |
Sep 16, 2015 | 48.52 | 48.77 | 48.33 | 48.65 | 4,368,341 | +0.18(+0.37%) |
Sep 15, 2015 | 47.99 | 48.70 | 47.86 | 48.47 | 4,212,114 | +0.61(+1.27%) |
Sep 14, 2015 | 47.91 | 47.92 | 47.67 | 47.86 | 2,555,540 | +0.08(+0.17%) |
Sep 11, 2015 | 47.18 | 47.84 | 47.10 | 47.78 | 3,318,918 | +0.39(+0.82%) |
Sep 10, 2015 | 47.04 | 47.70 | 46.85 | 47.40 | 3,160,503 | +0.26(+0.56%) |
Sep 09, 2015 | 48.21 | 48.36 | 47.04 | 47.13 | 3,117,221 | -0.70(-1.46%) |
Sep 08, 2015 | 47.54 | 47.86 | 47.40 | 47.83 | 2,715,282 | +0.95(+2.03%) |
Sep 04, 2015 | 47.22 | 46.88 | 46.88 | 46.88 | 2,849,539 | -0.77(-1.62%) |
Sep 03, 2015 | 47.68 | 48.12 | 47.52 | 47.65 | 2,649,186 | +0.04(+0.09%) |
Sep 02, 2015 | 47.44 | 47.62 | 47.09 | 47.61 | 3,380,062 | +0.65(+1.38%) |
Sep 01, 2015 | 46.85 | 47.22 | 46.68 | 46.96 | 4,223,092 | -0.94(-1.96%) |
Aug 31, 2015 | 47.94 | 48.08 | 47.73 | 47.90 | 3,442,301 | -0.29(-0.60%) |
Aug 28, 2015 | 48.12 | 48.45 | 47.88 | 48.19 | 3,638,865 | -0.09(-0.19%) |
Aug 27, 2015 | 47.37 | 48.51 | 47.26 | 48.28 | 5,824,760 | +1.35(+2.87%) |
Aug 26, 2015 | 47.55 | 47.90 | 46.34 | 46.93 | 8,615,145 | +0.34(+0.72%) |
Aug 25, 2015 | 48.99 | 48.99 | 46.59 | 46.59 | 5,680,699 | -1.14(-2.40%) |
Aug 24, 2015 | 49.14 | 49.31 | 44.25 | 47.74 | 5,363,538 | -2.34(-4.67%) |
Aug 21, 2015 | 50.94 | 51.08 | 50.06 | 50.08 | 4,466,326 | -1.19(-2.31%) |
Aug 20, 2015 | 51.62 | 51.62 | 51.23 | 51.26 | 3,102,558 | -0.78(-1.51%) |
Aug 19, 2015 | 51.84 | 52.35 | 51.56 | 52.05 | 3,657,729 | +0.07(+0.14%) |
Aug 18, 2015 | 52.11 | 52.27 | 51.89 | 51.97 | 3,062,793 | -0.23(-0.44%) |
Aug 17, 2015 | 52.12 | 52.42 | 51.86 | 52.20 | 2,529,625 | -0.01(-0.02%) |
Aug 14, 2015 | 51.77 | 52.22 | 51.69 | 52.21 | 2,717,316 | +0.30(+0.58%) |
Aug 13, 2015 | 52.01 | 52.36 | 51.87 | 51.91 | 2,766,125 | -0.10(-0.19%) |
Aug 12, 2015 | 51.45 | 52.14 | 51.29 | 52.00 | 3,618,850 | +0.11(+0.22%) |
Aug 11, 2015 | 51.31 | 51.95 | 51.31 | 51.89 | 3,326,341 | +0.30(+0.59%) |
Aug 10, 2015 | 51.61 | 52.00 | 51.38 | 51.59 | 4,584,746 | +0.46(+0.90%) |
Aug 07, 2015 | 50.52 | 51.17 | 50.40 | 51.13 | 4,355,708 | +0.47(+0.92%) |
Aug 06, 2015 | 51.39 | 51.56 | 50.35 | 50.66 | 4,701,312 | -0.43(-0.85%) |
Aug 05, 2015 | 51.42 | 51.73 | 50.96 | 51.10 | 8,156,855 | +0.13(+0.26%) |
Aug 04, 2015 | 52.37 | 52.87 | 49.87 | 50.97 | 16,156,621 | -5.76(-10.15%) |
Aug 03, 2015 | 56.51 | 56.74 | 56.19 | 56.72 | 2,569,353 | +0.35(+0.62%) |
Jul 31, 2015 | 56.66 | 56.80 | 56.30 | 56.37 | 2,010,454 | -0.17(-0.30%) |
Jul 30, 2015 | 56.29 | 56.64 | 56.18 | 56.54 | 1,678,081 | +0.10(+0.17%) |
Jul 29, 2015 | 56.00 | 56.46 | 55.98 | 56.44 | 2,680,660 | +0.38(+0.67%) |
Jul 28, 2015 | 56.24 | 56.26 | 55.82 | 56.07 | 2,269,555 | +0.15(+0.26%) |
Jul 27, 2015 | 55.56 | 56.11 | 55.54 | 55.92 | 3,208,243 | +0.07(+0.12%) |
Jul 24, 2015 | 55.80 | 56.12 | 55.74 | 55.86 | 2,269,876 | -0.03(-0.06%) |
Jul 23, 2015 | 55.92 | 56.13 | 55.76 | 55.89 | 2,584,306 | -0.01(-0.01%) |
Jul 22, 2015 | 55.35 | 55.97 | 55.19 | 55.90 | 3,088,511 | +0.55(+0.99%) |
Jul 21, 2015 | 55.40 | 55.68 | 55.08 | 55.35 | 2,401,432 | -0.01(-0.01%) |
Jul 20, 2015 | 55.16 | 55.55 | 54.87 | 55.36 | 2,869,018 | +0.10(+0.18%) |
Jul 17, 2015 | 55.46 | 55.49 | 54.92 | 55.26 | 3,215,080 | -0.32(-0.57%) |
Jul 16, 2015 | 55.87 | 55.99 | 55.30 | 55.58 | 2,419,912 | -0.07(-0.12%) |
Jul 15, 2015 | 55.27 | 55.65 | 55.14 | 55.64 | 2,965,163 | +0.38(+0.70%) |
Jul 14, 2015 | 54.74 | 55.37 | 54.74 | 55.26 | 2,760,863 | +0.28(+0.51%) |
Jul 13, 2015 | 54.92 | 55.06 | 54.58 | 54.98 | 2,961,781 | +0.87(+1.60%) |
Jul 10, 2015 | 54.00 | 54.24 | 53.76 | 54.11 | 2,729,315 | +0.64(+1.19%) |
Jul 09, 2015 | 53.76 | 53.77 | 53.35 | 53.48 | 2,885,295 | +0.40(+0.75%) |
Jul 08, 2015 | 53.35 | 53.66 | 53.02 | 53.08 | 3,219,222 | -0.67(-1.25%) |
Jul 07, 2015 | 52.97 | 53.77 | 52.68 | 53.75 | 3,600,874 | +0.76(+1.43%) |
Jul 06, 2015 | 52.57 | 53.07 | 52.52 | 52.99 | 3,403,921 | -0.15(-0.28%) |
Jul 02, 2015 | 53.53 | 53.13 | 53.13 | 53.13 | 3,446,977 | -0.41(-0.76%) |