Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.14 | 45.48 | 44.92 | 45.44 | 7,355,102 | +0.94(+2.10%) |
Sep 29, 2015 | 44.52 | 44.79 | 44.28 | 44.51 | 2,437,067 | -0.02(-0.04%) |
Sep 28, 2015 | 45.35 | 45.35 | 44.47 | 44.52 | 1,589,550 | -1.08(-2.36%) |
Sep 25, 2015 | 45.97 | 46.06 | 45.40 | 45.60 | 3,354,691 | +0.12(+0.26%) |
Sep 24, 2015 | 45.20 | 45.59 | 44.94 | 45.49 | 1,836,974 | -0.16(-0.35%) |
Sep 23, 2015 | 45.79 | 45.94 | 45.51 | 45.65 | 1,454,839 | -0.21(-0.46%) |
Sep 22, 2015 | 45.88 | 45.99 | 45.54 | 45.86 | 2,765,420 | -0.83(-1.77%) |
Sep 21, 2015 | 46.80 | 46.93 | 46.43 | 46.68 | 930,980 | +0.13(+0.29%) |
Sep 18, 2015 | 46.77 | 47.08 | 46.50 | 46.55 | 4,698,985 | -0.97(-2.04%) |
Sep 17, 2015 | 47.44 | 48.17 | 47.36 | 47.52 | 2,023,471 | -0.07(-0.14%) |
Sep 16, 2015 | 47.18 | 47.61 | 47.12 | 47.58 | 3,348,221 | +0.66(+1.40%) |
Sep 15, 2015 | 46.46 | 47.01 | 46.42 | 46.93 | 1,580,923 | +0.46(+1.00%) |
Sep 14, 2015 | 46.50 | 46.53 | 46.29 | 46.46 | 1,802,003 | -0.23(-0.49%) |
Sep 11, 2015 | 46.40 | 46.69 | 46.23 | 46.69 | 1,439,784 | +0.09(+0.20%) |
Sep 10, 2015 | 46.35 | 46.85 | 46.22 | 46.60 | 4,310,623 | +0.31(+0.67%) |
Sep 09, 2015 | 47.23 | 47.38 | 46.23 | 46.29 | 3,316,430 | -0.45(-0.97%) |
Sep 08, 2015 | 46.47 | 46.76 | 46.32 | 46.74 | 3,693,126 | +1.20(+2.65%) |
Sep 04, 2015 | 45.69 | 45.54 | 45.54 | 45.54 | 2,245,522 | -0.88(-1.89%) |
Sep 03, 2015 | 46.49 | 46.89 | 46.28 | 46.41 | 1,519,715 | +0.09(+0.20%) |
Sep 02, 2015 | 46.24 | 46.32 | 45.75 | 46.32 | 5,543,675 | +0.80(+1.76%) |
Sep 01, 2015 | 45.84 | 46.19 | 45.36 | 45.52 | 3,773,359 | -1.54(-3.28%) |
Aug 31, 2015 | 47.05 | 47.34 | 46.88 | 47.06 | 2,649,626 | -0.37(-0.78%) |
Aug 28, 2015 | 47.22 | 47.52 | 47.20 | 47.43 | 3,938,429 | -0.04(-0.09%) |
Aug 27, 2015 | 47.01 | 47.55 | 46.75 | 47.47 | 4,564,486 | +0.99(+2.14%) |
Aug 26, 2015 | 46.14 | 46.49 | 45.19 | 46.48 | 8,126,383 | +1.52(+3.39%) |
Aug 25, 2015 | 46.75 | 46.86 | 44.95 | 44.95 | 8,224,302 | -0.08(-0.19%) |
Aug 24, 2015 | 43.97 | 46.30 | 42.44 | 45.04 | 5,997,038 | -1.77(-3.78%) |
Aug 21, 2015 | 47.81 | 48.00 | 46.81 | 46.81 | 3,135,474 | -1.37(-2.85%) |
Aug 20, 2015 | 48.85 | 48.89 | 48.18 | 48.18 | 1,413,438 | -1.09(-2.21%) |
Aug 19, 2015 | 49.46 | 49.60 | 49.01 | 49.27 | 829,586 | -0.46(-0.93%) |
Aug 18, 2015 | 49.72 | 49.87 | 49.66 | 49.73 | 606,632 | -0.24(-0.47%) |
Aug 17, 2015 | 49.66 | 50.00 | 49.55 | 49.97 | 3,683,789 | +0.02(+0.03%) |
Aug 14, 2015 | 49.78 | 49.99 | 49.71 | 49.95 | 602,555 | +0.12(+0.24%) |
Aug 13, 2015 | 49.91 | 50.01 | 49.71 | 49.83 | 673,174 | -0.05(-0.10%) |
Aug 12, 2015 | 49.55 | 49.93 | 49.21 | 49.88 | 965,350 | -0.18(-0.35%) |
Aug 11, 2015 | 50.06 | 50.21 | 49.85 | 50.06 | 1,217,515 | -0.67(-1.33%) |
Aug 10, 2015 | 50.30 | 50.75 | 50.14 | 50.73 | 631,989 | +0.66(+1.31%) |
Aug 07, 2015 | 50.01 | 50.10 | 49.87 | 50.08 | 1,632,884 | -0.08(-0.17%) |
Aug 06, 2015 | 50.50 | 50.51 | 49.99 | 50.16 | 1,644,369 | -0.34(-0.67%) |
Aug 05, 2015 | 50.58 | 50.74 | 50.44 | 50.50 | 584,430 | +0.21(+0.42%) |
Aug 04, 2015 | 50.37 | 50.49 | 50.19 | 50.29 | 1,300,251 | -0.05(-0.10%) |
Aug 03, 2015 | 50.48 | 50.50 | 50.13 | 50.34 | 2,662,766 | -0.16(-0.32%) |
Jul 31, 2015 | 50.66 | 50.75 | 50.42 | 50.50 | 1,180,197 | +0.07(+0.13%) |
Jul 30, 2015 | 50.23 | 50.44 | 50.09 | 50.43 | 563,863 | -0.03(-0.07%) |
Jul 29, 2015 | 50.14 | 50.54 | 50.12 | 50.46 | 699,537 | +0.31(+0.62%) |
Jul 28, 2015 | 49.97 | 50.19 | 49.63 | 50.15 | 6,606,985 | +0.59(+1.19%) |
Jul 27, 2015 | 49.90 | 49.90 | 49.48 | 49.56 | 3,691,003 | -0.46(-0.93%) |
Jul 24, 2015 | 50.53 | 50.53 | 49.93 | 50.03 | 1,030,276 | -0.54(-1.07%) |
Jul 23, 2015 | 50.89 | 51.00 | 50.48 | 50.57 | 737,139 | -0.25(-0.50%) |
Jul 22, 2015 | 50.76 | 50.89 | 50.72 | 50.82 | 2,271,744 | -0.28(-0.54%) |
Jul 21, 2015 | 51.15 | 51.25 | 51.00 | 51.10 | 1,045,483 | -0.13(-0.25%) |
Jul 20, 2015 | 51.26 | 51.37 | 51.11 | 51.22 | 638,626 | +0.01(+0.02%) |
Jul 17, 2015 | 51.35 | 51.35 | 51.10 | 51.21 | 867,700 | -0.03(-0.07%) |
Jul 16, 2015 | 51.21 | 51.28 | 51.18 | 51.25 | 1,246,812 | +0.37(+0.73%) |
Jul 15, 2015 | 50.84 | 51.02 | 50.73 | 50.88 | 1,301,434 | -0.13(-0.26%) |
Jul 14, 2015 | 50.70 | 51.06 | 50.69 | 51.01 | 1,577,410 | +0.31(+0.61%) |
Jul 13, 2015 | 50.55 | 50.74 | 50.55 | 50.70 | 1,155,291 | +0.39(+0.77%) |
Jul 10, 2015 | 50.19 | 50.40 | 50.03 | 50.31 | 1,788,386 | +1.04(+2.12%) |
Jul 09, 2015 | 49.78 | 49.78 | 49.26 | 49.27 | 1,350,438 | +0.40(+0.83%) |
Jul 08, 2015 | 49.34 | 49.36 | 48.80 | 48.86 | 1,811,426 | -1.01(-2.03%) |
Jul 07, 2015 | 49.61 | 49.93 | 48.97 | 49.87 | 2,442,718 | +0.05(+0.10%) |
Jul 06, 2015 | 49.69 | 50.14 | 49.58 | 49.82 | 1,797,019 | -0.60(-1.19%) |
Jul 02, 2015 | 50.42 | 50.42 | 50.42 | 50.42 | 887,739 | +0.03(+0.07%) |