Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 49.91 | 50.72 | 49.71 | 50.64 | 6,752,131 | +1.29(+2.61%) |
Sep 29, 2015 | 49.05 | 49.55 | 48.75 | 49.35 | 5,301,909 | +0.64(+1.30%) |
Sep 28, 2015 | 49.86 | 50.21 | 48.68 | 48.71 | 6,284,928 | -1.90(-3.75%) |
Sep 25, 2015 | 50.21 | 50.67 | 49.60 | 50.61 | 7,385,674 | +0.80(+1.60%) |
Sep 24, 2015 | 49.14 | 50.19 | 49.10 | 49.82 | 5,708,067 | +0.20(+0.40%) |
Sep 23, 2015 | 50.52 | 50.74 | 49.50 | 49.62 | 5,106,703 | -0.72(-1.43%) |
Sep 22, 2015 | 50.45 | 51.01 | 49.84 | 50.34 | 8,090,890 | -0.80(-1.56%) |
Sep 21, 2015 | 51.49 | 51.55 | 50.84 | 51.13 | 4,474,299 | -0.03(-0.06%) |
Sep 18, 2015 | 51.39 | 51.91 | 50.78 | 51.16 | 8,019,307 | -1.15(-2.19%) |
Sep 17, 2015 | 52.36 | 53.41 | 51.96 | 52.31 | 7,579,367 | -0.04(-0.07%) |
Sep 16, 2015 | 51.54 | 52.46 | 51.31 | 52.35 | 6,708,085 | +1.26(+2.46%) |
Sep 15, 2015 | 51.00 | 51.49 | 50.76 | 51.09 | 6,219,188 | +0.43(+0.85%) |
Sep 14, 2015 | 50.97 | 51.45 | 50.56 | 50.67 | 5,066,897 | -0.54(-1.06%) |
Sep 11, 2015 | 51.14 | 51.44 | 50.38 | 51.21 | 7,364,694 | -0.64(-1.24%) |
Sep 10, 2015 | 51.86 | 52.30 | 51.05 | 51.85 | 5,843,779 | +0.08(+0.15%) |
Sep 09, 2015 | 53.36 | 54.01 | 51.67 | 51.78 | 5,520,564 | -1.42(-2.68%) |
Sep 08, 2015 | 53.17 | 53.37 | 51.97 | 53.20 | 6,952,310 | +0.46(+0.87%) |
Sep 04, 2015 | 52.73 | 52.74 | 52.74 | 52.74 | 6,048,410 | -0.92(-1.71%) |
Sep 03, 2015 | 54.00 | 54.92 | 53.40 | 53.66 | 6,260,419 | -0.17(-0.31%) |
Sep 02, 2015 | 53.82 | 54.07 | 52.41 | 53.82 | 7,482,926 | +0.81(+1.53%) |
Sep 01, 2015 | 53.74 | 54.25 | 52.56 | 53.01 | 9,368,944 | -2.27(-4.11%) |
Aug 31, 2015 | 54.07 | 55.48 | 52.68 | 55.28 | 9,691,340 | +0.89(+1.63%) |
Aug 28, 2015 | 53.33 | 55.36 | 53.18 | 54.40 | 8,786,970 | +0.97(+1.81%) |
Aug 27, 2015 | 51.79 | 53.48 | 51.51 | 53.43 | 10,796,770 | +2.58(+5.08%) |
Aug 26, 2015 | 50.95 | 51.32 | 49.79 | 50.85 | 10,551,957 | +1.06(+2.13%) |
Aug 25, 2015 | 51.34 | 52.17 | 49.74 | 49.79 | 11,126,667 | +0.02(+0.03%) |
Aug 24, 2015 | 50.27 | 51.98 | 49.10 | 49.77 | 13,854,721 | -2.67(-5.10%) |
Aug 21, 2015 | 52.97 | 53.64 | 52.45 | 52.45 | 8,044,486 | -0.92(-1.72%) |
Aug 20, 2015 | 54.40 | 54.66 | 53.35 | 53.36 | 5,625,325 | -1.28(-2.34%) |
Aug 19, 2015 | 55.68 | 55.96 | 54.34 | 54.64 | 7,528,563 | -1.23(-2.21%) |
Aug 18, 2015 | 55.41 | 55.94 | 55.40 | 55.88 | 4,999,868 | +0.04(+0.07%) |
Aug 17, 2015 | 55.38 | 55.92 | 55.13 | 55.84 | 6,449,635 | +0.26(+0.46%) |
Aug 14, 2015 | 55.31 | 55.89 | 55.22 | 55.58 | 4,232,207 | +0.36(+0.64%) |
Aug 13, 2015 | 55.24 | 55.61 | 54.75 | 55.22 | 9,716,612 | -0.61(-1.09%) |
Aug 12, 2015 | 54.01 | 56.22 | 53.92 | 55.83 | 10,675,874 | +1.70(+3.15%) |
Aug 11, 2015 | 52.48 | 54.19 | 52.41 | 54.13 | 6,739,161 | +0.15(+0.28%) |
Aug 10, 2015 | 52.32 | 54.04 | 52.13 | 53.97 | 5,913,834 | +1.89(+3.63%) |
Aug 07, 2015 | 52.51 | 53.05 | 51.88 | 52.08 | 4,234,842 | -0.48(-0.92%) |
Aug 06, 2015 | 51.77 | 52.73 | 51.34 | 52.57 | 7,281,291 | +0.58(+1.11%) |
Aug 05, 2015 | 52.82 | 53.30 | 51.85 | 51.99 | 5,201,342 | -0.28(-0.54%) |
Aug 04, 2015 | 52.79 | 53.42 | 52.00 | 52.27 | 4,817,343 | -0.28(-0.53%) |
Aug 03, 2015 | 52.60 | 53.01 | 52.01 | 52.55 | 5,280,301 | -0.61(-1.14%) |
Jul 31, 2015 | 53.95 | 54.04 | 52.94 | 53.16 | 6,493,568 | -0.91(-1.68%) |
Jul 30, 2015 | 53.56 | 54.29 | 52.73 | 54.07 | 6,528,621 | +0.41(+0.76%) |
Jul 29, 2015 | 52.63 | 53.73 | 52.41 | 53.66 | 7,383,817 | +0.94(+1.78%) |
Jul 28, 2015 | 51.45 | 52.89 | 51.12 | 52.72 | 6,745,107 | +1.41(+2.74%) |
Jul 27, 2015 | 51.36 | 51.71 | 50.96 | 51.31 | 8,010,263 | -0.50(-0.96%) |
Jul 24, 2015 | 52.60 | 52.73 | 51.39 | 51.81 | 6,387,197 | -0.96(-1.82%) |
Jul 23, 2015 | 52.58 | 52.85 | 52.17 | 52.77 | 4,896,886 | +0.17(+0.32%) |
Jul 22, 2015 | 53.01 | 53.31 | 52.50 | 52.60 | 6,550,717 | -0.57(-1.07%) |
Jul 21, 2015 | 53.29 | 53.83 | 53.01 | 53.17 | 5,294,292 | -0.03(-0.06%) |
Jul 20, 2015 | 54.29 | 54.46 | 52.88 | 53.20 | 7,133,847 | -1.26(-2.31%) |
Jul 17, 2015 | 54.66 | 54.73 | 54.30 | 54.46 | 5,421,373 | -0.44(-0.80%) |
Jul 16, 2015 | 55.44 | 55.61 | 54.83 | 54.90 | 5,837,028 | -0.45(-0.81%) |
Jul 15, 2015 | 55.94 | 56.21 | 54.85 | 55.35 | 5,488,670 | -0.90(-1.60%) |
Jul 14, 2015 | 55.47 | 56.32 | 55.42 | 56.25 | 4,444,159 | +0.63(+1.13%) |
Jul 13, 2015 | 55.63 | 55.69 | 55.12 | 55.62 | 4,104,132 | +0.11(+0.19%) |
Jul 10, 2015 | 55.78 | 56.17 | 55.36 | 55.51 | 4,453,022 | +0.14(+0.26%) |
Jul 09, 2015 | 55.82 | 56.22 | 55.35 | 55.37 | 4,694,134 | +0.44(+0.80%) |
Jul 08, 2015 | 55.80 | 56.14 | 54.62 | 54.93 | 4,551,628 | -1.26(-2.24%) |
Jul 07, 2015 | 55.76 | 56.44 | 55.03 | 56.19 | 6,363,345 | +0.23(+0.41%) |
Jul 06, 2015 | 56.43 | 56.56 | 55.81 | 55.96 | 5,569,563 | -1.39(-2.42%) |
Jul 02, 2015 | 57.86 | 57.34 | 57.34 | 57.34 | 3,971,613 | -0.17(-0.29%) |