Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 42.19 | 42.95 | 42.14 | 42.79 | 23,065,110 | +0.99(+2.36%) |
Sep 29, 2015 | 42.07 | 42.42 | 41.53 | 41.81 | 26,994,852 | -0.06(-0.15%) |
Sep 28, 2015 | 43.16 | 43.16 | 41.84 | 41.87 | 23,380,094 | -1.74(-3.99%) |
Sep 25, 2015 | 44.01 | 44.01 | 43.22 | 43.61 | 22,643,968 | +0.08(+0.19%) |
Sep 24, 2015 | 43.00 | 43.83 | 42.72 | 43.53 | 27,046,304 | +0.19(+0.44%) |
Sep 23, 2015 | 44.07 | 44.28 | 43.32 | 43.34 | 19,999,608 | -0.57(-1.29%) |
Sep 22, 2015 | 43.69 | 44.37 | 43.60 | 43.90 | 24,382,956 | -0.47(-1.06%) |
Sep 21, 2015 | 44.59 | 44.70 | 44.09 | 44.37 | 22,437,086 | +0.25(+0.57%) |
Sep 18, 2015 | 44.46 | 44.79 | 43.86 | 44.12 | 30,371,722 | -1.19(-2.63%) |
Sep 17, 2015 | 45.37 | 46.12 | 45.02 | 45.31 | 28,556,428 | -0.03(-0.06%) |
Sep 16, 2015 | 44.44 | 45.40 | 44.37 | 45.34 | 24,803,476 | +1.25(+2.83%) |
Sep 15, 2015 | 43.74 | 44.24 | 43.74 | 44.09 | 21,335,306 | +0.49(+1.11%) |
Sep 14, 2015 | 43.68 | 43.87 | 43.38 | 43.60 | 17,979,872 | -0.38(-0.87%) |
Sep 11, 2015 | 43.94 | 44.04 | 43.38 | 43.99 | 19,224,898 | -0.40(-0.89%) |
Sep 10, 2015 | 44.31 | 44.63 | 43.70 | 44.38 | 26,641,308 | +0.26(+0.58%) |
Sep 09, 2015 | 45.28 | 45.83 | 44.06 | 44.12 | 26,619,568 | -0.85(-1.88%) |
Sep 08, 2015 | 44.76 | 45.03 | 44.21 | 44.97 | 22,514,454 | +0.69(+1.57%) |
Sep 04, 2015 | 44.37 | 44.28 | 44.28 | 44.28 | 24,036,720 | -0.74(-1.65%) |
Sep 03, 2015 | 45.19 | 45.98 | 44.74 | 45.02 | 31,543,904 | +0.12(+0.28%) |
Sep 02, 2015 | 45.12 | 45.19 | 43.85 | 44.90 | 36,779,060 | +0.41(+0.92%) |
Sep 01, 2015 | 44.78 | 45.31 | 44.10 | 44.49 | 41,356,964 | -1.62(-3.52%) |
Aug 31, 2015 | 45.29 | 46.41 | 44.48 | 46.11 | 52,141,532 | +0.47(+1.03%) |
Aug 28, 2015 | 44.47 | 46.10 | 44.45 | 45.64 | 45,328,964 | +1.01(+2.27%) |
Aug 27, 2015 | 43.51 | 44.73 | 43.35 | 44.62 | 46,447,616 | +2.10(+4.95%) |
Aug 26, 2015 | 42.15 | 42.57 | 41.33 | 42.52 | 57,236,168 | +1.42(+3.44%) |
Aug 25, 2015 | 43.54 | 43.54 | 41.07 | 41.11 | 39,899,092 | -0.60(-1.45%) |
Aug 24, 2015 | 41.50 | 43.44 | 40.77 | 41.71 | 61,951,168 | -2.37(-5.37%) |
Aug 21, 2015 | 45.21 | 45.71 | 44.05 | 44.08 | 36,622,612 | -1.60(-3.50%) |
Aug 20, 2015 | 46.60 | 46.92 | 45.67 | 45.67 | 36,500,240 | -1.06(-2.26%) |
Aug 19, 2015 | 47.79 | 47.87 | 46.51 | 46.73 | 29,074,740 | -1.33(-2.76%) |
Aug 18, 2015 | 48.14 | 48.27 | 47.82 | 48.05 | 15,938,684 | -0.18(-0.37%) |
Aug 17, 2015 | 47.89 | 48.47 | 47.73 | 48.23 | 13,732,710 | +0.10(+0.22%) |
Aug 14, 2015 | 48.34 | 48.67 | 48.02 | 48.13 | 17,462,830 | -0.10(-0.22%) |
Aug 13, 2015 | 48.66 | 48.84 | 48.17 | 48.23 | 28,543,732 | -0.74(-1.52%) |
Aug 12, 2015 | 47.94 | 49.10 | 47.66 | 48.98 | 33,831,396 | +0.87(+1.82%) |
Aug 11, 2015 | 47.05 | 48.15 | 46.96 | 48.10 | 30,327,416 | +0.09(+0.19%) |
Aug 10, 2015 | 46.62 | 48.05 | 46.62 | 48.01 | 28,013,224 | +1.49(+3.19%) |
Aug 07, 2015 | 47.18 | 47.55 | 46.36 | 46.53 | 24,609,324 | -0.85(-1.79%) |
Aug 06, 2015 | 46.35 | 47.50 | 46.01 | 47.37 | 33,506,198 | +0.74(+1.59%) |
Aug 05, 2015 | 47.35 | 47.87 | 46.58 | 46.63 | 26,614,736 | -0.35(-0.75%) |
Aug 04, 2015 | 47.35 | 47.72 | 46.78 | 46.98 | 18,382,808 | -0.16(-0.34%) |
Aug 03, 2015 | 47.64 | 47.94 | 47.05 | 47.14 | 24,384,392 | -1.01(-2.10%) |
Jul 31, 2015 | 48.81 | 48.88 | 48.08 | 48.16 | 31,391,766 | -1.08(-2.19%) |
Jul 30, 2015 | 49.48 | 49.62 | 49.02 | 49.23 | 18,191,468 | -0.35(-0.70%) |
Jul 29, 2015 | 48.79 | 49.63 | 48.65 | 49.58 | 33,749,528 | +0.67(+1.36%) |
Jul 28, 2015 | 47.62 | 49.18 | 47.59 | 48.91 | 27,283,314 | +1.36(+2.86%) |
Jul 27, 2015 | 47.63 | 48.12 | 47.35 | 47.55 | 24,774,046 | -0.69(-1.44%) |
Jul 24, 2015 | 49.19 | 49.21 | 48.07 | 48.25 | 18,086,502 | -0.94(-1.92%) |
Jul 23, 2015 | 49.28 | 49.59 | 48.82 | 49.19 | 16,257,459 | -0.04(-0.08%) |
Jul 22, 2015 | 49.43 | 49.73 | 49.13 | 49.23 | 21,911,180 | -0.40(-0.81%) |
Jul 21, 2015 | 49.73 | 50.13 | 49.48 | 49.64 | 15,296,447 | +0.02(+0.04%) |
Jul 20, 2015 | 50.37 | 50.38 | 49.55 | 49.62 | 19,929,570 | -0.67(-1.33%) |
Jul 17, 2015 | 50.85 | 50.85 | 50.12 | 50.28 | 20,307,974 | -0.62(-1.21%) |
Jul 16, 2015 | 51.12 | 51.27 | 50.80 | 50.90 | 11,319,628 | +0.07(+0.14%) |
Jul 15, 2015 | 51.48 | 51.73 | 50.65 | 50.83 | 18,308,668 | -0.91(-1.76%) |
Jul 14, 2015 | 51.23 | 51.95 | 51.20 | 51.74 | 18,229,664 | +0.37(+0.72%) |
Jul 13, 2015 | 51.18 | 51.50 | 51.05 | 51.37 | 20,683,688 | +0.36(+0.71%) |
Jul 10, 2015 | 51.04 | 51.36 | 50.76 | 51.01 | 19,089,638 | +0.28(+0.55%) |
Jul 09, 2015 | 51.17 | 51.39 | 50.73 | 50.73 | 17,222,278 | +0.26(+0.51%) |
Jul 08, 2015 | 51.16 | 51.52 | 50.27 | 50.48 | 23,764,656 | -1.04(-2.02%) |
Jul 07, 2015 | 50.85 | 51.70 | 50.27 | 51.52 | 29,799,884 | +0.47(+0.91%) |
Jul 06, 2015 | 51.05 | 51.54 | 50.84 | 51.05 | 19,461,560 | -0.68(-1.31%) |
Jul 02, 2015 | 51.64 | 51.73 | 51.73 | 51.73 | 13,974,958 | +0.23(+0.44%) |