Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.39 | 45.98 | 43.90 | 44.14 | 6,357,243 | -1.10(-2.43%) |
Sep 29, 2015 | 46.13 | 46.37 | 45.01 | 45.24 | 3,901,959 | -0.90(-1.95%) |
Sep 28, 2015 | 47.05 | 47.27 | 45.96 | 46.14 | 2,297,855 | -0.83(-1.77%) |
Sep 25, 2015 | 47.09 | 47.93 | 46.74 | 46.97 | 2,169,122 | -0.08(-0.17%) |
Sep 24, 2015 | 46.59 | 47.29 | 46.22 | 47.05 | 2,323,713 | +0.13(+0.28%) |
Sep 23, 2015 | 46.85 | 47.57 | 46.66 | 46.92 | 2,715,101 | -0.01(-0.02%) |
Sep 22, 2015 | 46.89 | 47.45 | 46.34 | 46.93 | 3,505,787 | -0.48(-1.01%) |
Sep 21, 2015 | 46.58 | 47.60 | 46.50 | 47.41 | 3,194,802 | +0.93(+2.00%) |
Sep 18, 2015 | 46.17 | 47.30 | 46.06 | 46.48 | 3,875,408 | -0.30(-0.64%) |
Sep 17, 2015 | 46.79 | 47.38 | 46.50 | 46.78 | 2,839,424 | -0.12(-0.26%) |
Sep 16, 2015 | 46.57 | 46.99 | 46.50 | 46.90 | 2,517,404 | +0.28(+0.60%) |
Sep 15, 2015 | 46.16 | 47.02 | 46.13 | 46.62 | 2,525,492 | +0.47(+1.02%) |
Sep 14, 2015 | 45.39 | 46.35 | 45.38 | 46.15 | 2,163,874 | -0.15(-0.32%) |
Sep 11, 2015 | 46.01 | 46.38 | 45.76 | 46.30 | 1,933,916 | +0.07(+0.15%) |
Sep 10, 2015 | 45.97 | 46.72 | 45.82 | 46.23 | 6,143,521 | +0.07(+0.15%) |
Sep 09, 2015 | 47.21 | 47.45 | 46.03 | 46.16 | 9,429,458 | -0.65(-1.39%) |
Sep 08, 2015 | 46.12 | 46.85 | 46.01 | 46.81 | 3,951,127 | +1.44(+3.17%) |
Sep 04, 2015 | 45.20 | 45.37 | 45.37 | 45.37 | 2,552,700 | -0.57(-1.24%) |
Sep 03, 2015 | 46.19 | 46.35 | 45.67 | 45.94 | 4,776,504 | -0.05(-0.11%) |
Sep 02, 2015 | 46.11 | 46.31 | 44.46 | 45.99 | 6,797,381 | +0.50(+1.10%) |
Sep 01, 2015 | 45.72 | 46.54 | 45.34 | 45.49 | 4,605,870 | -1.26(-2.70%) |
Aug 31, 2015 | 47.33 | 47.33 | 46.43 | 46.75 | 5,038,326 | -0.77(-1.62%) |
Aug 28, 2015 | 47.76 | 49.00 | 46.26 | 47.52 | 12,496,771 | -2.48(-4.96%) |
Aug 27, 2015 | 49.62 | 50.58 | 49.09 | 50.00 | 7,298,845 | +0.87(+1.77%) |
Aug 26, 2015 | 49.51 | 49.56 | 48.20 | 49.13 | 4,923,448 | +0.96(+1.99%) |
Aug 25, 2015 | 50.89 | 50.89 | 48.11 | 48.17 | 4,101,884 | -1.22(-2.47%) |
Aug 24, 2015 | 48.94 | 50.65 | 46.87 | 49.39 | 5,094,255 | -2.37(-4.58%) |
Aug 21, 2015 | 52.55 | 53.07 | 51.75 | 51.76 | 3,370,937 | -1.34(-2.52%) |
Aug 20, 2015 | 53.71 | 54.10 | 53.10 | 53.10 | 2,646,422 | -1.22(-2.25%) |
Aug 19, 2015 | 54.47 | 54.72 | 53.72 | 54.32 | 1,366,425 | -0.27(-0.49%) |
Aug 18, 2015 | 55.28 | 55.41 | 54.44 | 54.59 | 1,215,989 | -0.81(-1.46%) |
Aug 17, 2015 | 54.79 | 55.41 | 54.33 | 55.40 | 1,047,566 | +0.54(+0.98%) |
Aug 14, 2015 | 54.55 | 55.00 | 54.35 | 54.86 | 1,091,157 | +0.25(+0.46%) |
Aug 13, 2015 | 54.24 | 55.06 | 54.03 | 54.61 | 1,873,763 | -0.21(-0.38%) |
Aug 12, 2015 | 53.57 | 54.96 | 53.08 | 54.82 | 2,339,239 | +0.76(+1.41%) |
Aug 11, 2015 | 54.04 | 54.56 | 53.62 | 54.06 | 1,641,043 | -0.32(-0.59%) |
Aug 10, 2015 | 53.59 | 54.38 | 53.39 | 54.38 | 1,394,420 | +1.35(+2.55%) |
Aug 07, 2015 | 52.78 | 53.09 | 52.19 | 53.03 | 1,063,797 | +0.09(+0.17%) |
Aug 06, 2015 | 54.20 | 54.30 | 52.80 | 52.94 | 1,616,271 | -1.17(-2.16%) |
Aug 05, 2015 | 53.99 | 54.73 | 53.87 | 54.11 | 1,867,237 | -0.04(-0.07%) |
Aug 04, 2015 | 53.72 | 54.26 | 53.27 | 54.15 | 3,042,790 | +0.85(+1.59%) |
Aug 03, 2015 | 52.99 | 53.33 | 51.75 | 53.30 | 4,625,718 | +2.72(+5.38%) |
Jul 31, 2015 | 50.92 | 51.10 | 50.38 | 50.58 | 1,671,959 | -0.02(-0.04%) |
Jul 30, 2015 | 50.04 | 50.68 | 49.50 | 50.60 | 1,893,378 | +0.51(+1.02%) |
Jul 29, 2015 | 50.85 | 51.11 | 49.88 | 50.09 | 2,568,278 | -0.80(-1.57%) |
Jul 28, 2015 | 50.83 | 51.06 | 49.88 | 50.89 | 2,407,506 | -0.16(-0.31%) |
Jul 27, 2015 | 51.44 | 51.50 | 50.95 | 51.05 | 1,392,903 | -0.73(-1.41%) |
Jul 24, 2015 | 52.32 | 52.61 | 51.52 | 51.78 | 1,335,916 | -0.56(-1.08%) |
Jul 23, 2015 | 52.00 | 52.95 | 51.88 | 52.34 | 1,699,404 | +0.34(+0.66%) |
Jul 22, 2015 | 52.68 | 52.68 | 51.80 | 52.00 | 1,207,692 | -0.12(-0.23%) |
Jul 21, 2015 | 52.23 | 52.23 | 51.93 | 52.12 | 1,508,770 | +0.27(+0.52%) |
Jul 20, 2015 | 52.19 | 52.41 | 51.81 | 51.85 | 1,461,484 | -0.34(-0.65%) |
Jul 17, 2015 | 52.40 | 52.40 | 51.84 | 52.19 | 1,968,938 | -0.31(-0.59%) |
Jul 16, 2015 | 53.10 | 53.24 | 52.49 | 52.50 | 1,795,131 | -0.08(-0.15%) |
Jul 15, 2015 | 53.20 | 53.48 | 52.46 | 52.58 | 2,128,489 | -0.72(-1.35%) |
Jul 14, 2015 | 52.79 | 53.56 | 52.65 | 53.30 | 1,665,772 | +0.46(+0.87%) |
Jul 13, 2015 | 53.00 | 53.26 | 52.55 | 52.84 | 1,962,364 | +0.33(+0.63%) |
Jul 10, 2015 | 52.99 | 53.01 | 51.66 | 52.51 | 6,029,041 | +0.05(+0.10%) |
Jul 09, 2015 | 53.07 | 53.53 | 52.46 | 52.46 | 2,746,306 | -0.02(-0.03%) |
Jul 08, 2015 | 52.72 | 53.07 | 52.23 | 52.48 | 3,808,070 | -0.81(-1.53%) |
Jul 07, 2015 | 51.35 | 53.77 | 51.25 | 53.29 | 6,125,623 | +2.34(+4.59%) |
Jul 06, 2015 | 50.41 | 51.10 | 50.20 | 50.95 | 2,441,605 | +0.12(+0.24%) |
Jul 02, 2015 | 50.43 | 50.83 | 50.83 | 50.83 | 2,769,600 | +0.45(+0.88%) |