Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 48.62 | 49.30 | 48.53 | 49.23 | 3,918,479 | +0.76(+1.57%) |
Sep 29, 2015 | 48.59 | 48.78 | 48.24 | 48.47 | 3,609,632 | -0.10(-0.20%) |
Sep 28, 2015 | 48.92 | 49.24 | 48.51 | 48.57 | 4,094,426 | -0.44(-0.90%) |
Sep 25, 2015 | 48.60 | 49.45 | 48.45 | 49.01 | 3,445,047 | +0.45(+0.92%) |
Sep 24, 2015 | 48.16 | 48.66 | 48.10 | 48.56 | 3,070,943 | +0.14(+0.29%) |
Sep 23, 2015 | 48.29 | 48.52 | 48.17 | 48.42 | 2,486,757 | +0.10(+0.20%) |
Sep 22, 2015 | 48.27 | 48.59 | 48.09 | 48.32 | 3,580,652 | -0.17(-0.35%) |
Sep 21, 2015 | 48.38 | 48.68 | 48.17 | 48.49 | 3,159,232 | +0.22(+0.46%) |
Sep 18, 2015 | 48.31 | 49.08 | 48.16 | 48.27 | 5,151,921 | -0.32(-0.66%) |
Sep 17, 2015 | 48.04 | 49.16 | 47.98 | 48.59 | 2,736,671 | +0.50(+1.03%) |
Sep 16, 2015 | 47.74 | 48.25 | 47.61 | 48.09 | 3,023,445 | +0.47(+0.98%) |
Sep 15, 2015 | 47.70 | 47.80 | 47.31 | 47.62 | 2,668,340 | -0.02(-0.04%) |
Sep 14, 2015 | 47.49 | 47.82 | 47.33 | 47.64 | 3,205,208 | +0.24(+0.52%) |
Sep 11, 2015 | 46.96 | 47.40 | 46.84 | 47.40 | 3,124,707 | +0.34(+0.73%) |
Sep 10, 2015 | 47.56 | 47.75 | 46.94 | 47.06 | 3,519,239 | -0.57(-1.19%) |
Sep 09, 2015 | 48.29 | 48.48 | 47.53 | 47.62 | 3,961,313 | -0.45(-0.93%) |
Sep 08, 2015 | 47.52 | 48.10 | 47.49 | 48.07 | 5,030,775 | +1.04(+2.22%) |
Sep 04, 2015 | 47.35 | 47.03 | 47.03 | 47.03 | 4,064,356 | -0.60(-1.26%) |
Sep 03, 2015 | 47.80 | 48.01 | 47.43 | 47.63 | 4,335,633 | +0.00(+0.00%) |
Sep 02, 2015 | 47.89 | 47.92 | 47.17 | 47.63 | 3,795,699 | +0.20(+0.43%) |
Sep 01, 2015 | 48.18 | 48.45 | 47.11 | 47.43 | 4,076,665 | -1.36(-2.80%) |
Aug 31, 2015 | 49.59 | 49.59 | 48.48 | 48.79 | 4,765,738 | -0.90(-1.80%) |
Aug 28, 2015 | 49.78 | 49.90 | 49.05 | 49.69 | 3,470,811 | -0.13(-0.25%) |
Aug 27, 2015 | 49.64 | 49.87 | 49.13 | 49.81 | 4,738,148 | +0.41(+0.84%) |
Aug 26, 2015 | 49.23 | 49.52 | 48.15 | 49.40 | 5,536,636 | +0.73(+1.49%) |
Aug 25, 2015 | 50.95 | 51.10 | 48.59 | 48.67 | 7,548,326 | -1.48(-2.94%) |
Aug 24, 2015 | 51.11 | 51.98 | 49.92 | 50.15 | 9,228,408 | -2.11(-4.03%) |
Aug 21, 2015 | 52.26 | 52.55 | 51.93 | 52.26 | 10,066,029 | -0.22(-0.42%) |
Aug 20, 2015 | 52.48 | 53.08 | 52.28 | 52.48 | 6,263,650 | -0.29(-0.55%) |
Aug 19, 2015 | 52.47 | 53.03 | 52.35 | 52.77 | 2,915,488 | +0.03(+0.07%) |
Aug 18, 2015 | 52.71 | 52.95 | 52.54 | 52.73 | 2,590,599 | -0.09(-0.17%) |
Aug 17, 2015 | 52.33 | 53.00 | 52.14 | 52.82 | 4,159,498 | +0.59(+1.13%) |
Aug 14, 2015 | 51.65 | 52.28 | 51.41 | 52.23 | 2,496,372 | +0.30(+0.59%) |
Aug 13, 2015 | 51.36 | 51.98 | 50.99 | 51.93 | 4,354,772 | +0.30(+0.59%) |
Aug 12, 2015 | 50.29 | 51.65 | 50.21 | 51.62 | 4,952,406 | +1.25(+2.49%) |
Aug 11, 2015 | 50.05 | 50.66 | 49.86 | 50.37 | 2,745,354 | +0.23(+0.46%) |
Aug 10, 2015 | 50.18 | 50.40 | 49.93 | 50.14 | 2,215,744 | +0.01(+0.01%) |
Aug 07, 2015 | 49.35 | 50.43 | 49.14 | 50.13 | 2,791,835 | +0.70(+1.42%) |
Aug 06, 2015 | 49.41 | 49.45 | 48.64 | 49.44 | 3,116,294 | +0.12(+0.24%) |
Aug 05, 2015 | 48.69 | 49.68 | 48.60 | 49.32 | 3,396,020 | +0.63(+1.30%) |
Aug 04, 2015 | 49.48 | 49.61 | 48.46 | 48.69 | 4,428,346 | -1.02(-2.05%) |
Aug 03, 2015 | 49.84 | 50.06 | 49.40 | 49.71 | 2,524,094 | +0.01(+0.03%) |
Jul 31, 2015 | 49.61 | 50.02 | 49.55 | 49.69 | 3,160,715 | +0.45(+0.91%) |
Jul 30, 2015 | 48.82 | 49.33 | 48.57 | 49.24 | 2,265,211 | +0.28(+0.57%) |
Jul 29, 2015 | 48.54 | 49.01 | 48.16 | 48.96 | 3,668,319 | +0.36(+0.74%) |
Jul 28, 2015 | 47.88 | 48.61 | 47.71 | 48.60 | 4,028,817 | +0.69(+1.43%) |
Jul 27, 2015 | 47.54 | 48.17 | 47.54 | 47.92 | 3,161,757 | +0.38(+0.80%) |
Jul 24, 2015 | 47.27 | 47.66 | 47.11 | 47.54 | 3,411,054 | +0.25(+0.53%) |
Jul 23, 2015 | 47.49 | 47.64 | 46.84 | 47.29 | 3,456,548 | -0.35(-0.73%) |
Jul 22, 2015 | 47.61 | 48.09 | 47.58 | 47.63 | 3,227,526 | -0.03(-0.06%) |
Jul 21, 2015 | 47.90 | 48.04 | 47.41 | 47.66 | 3,498,185 | -0.36(-0.75%) |
Jul 20, 2015 | 48.21 | 48.26 | 47.75 | 48.02 | 1,786,142 | -0.25(-0.52%) |
Jul 17, 2015 | 48.45 | 48.64 | 48.17 | 48.27 | 2,956,285 | -0.37(-0.76%) |
Jul 16, 2015 | 48.22 | 48.74 | 48.13 | 48.64 | 3,030,398 | +0.46(+0.95%) |
Jul 15, 2015 | 47.84 | 48.21 | 47.69 | 48.18 | 2,319,705 | +0.22(+0.46%) |
Jul 14, 2015 | 47.83 | 48.12 | 47.75 | 47.96 | 2,520,093 | +0.08(+0.16%) |
Jul 13, 2015 | 47.82 | 48.12 | 47.52 | 47.88 | 3,108,797 | +0.09(+0.19%) |
Jul 10, 2015 | 47.70 | 48.16 | 47.42 | 47.79 | 2,669,212 | +0.21(+0.45%) |
Jul 09, 2015 | 48.26 | 48.34 | 47.37 | 47.58 | 4,374,539 | -0.54(-1.12%) |
Jul 08, 2015 | 47.86 | 48.27 | 47.77 | 48.12 | 4,731,362 | +0.07(+0.14%) |
Jul 07, 2015 | 47.31 | 48.26 | 47.18 | 48.05 | 4,380,273 | +1.03(+2.18%) |
Jul 06, 2015 | 46.94 | 47.20 | 46.61 | 47.02 | 4,605,043 | -0.03(-0.07%) |
Jul 02, 2015 | 46.73 | 47.06 | 47.06 | 47.06 | 3,281,742 | +0.58(+1.24%) |