Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 45.48 | 45.72 | 45.09 | 45.71 | 9,214,065 | +0.88(+1.97%) |
Sep 29, 2015 | 44.90 | 45.13 | 44.48 | 44.82 | 7,100,222 | +0.05(+0.11%) |
Sep 28, 2015 | 46.03 | 46.08 | 44.61 | 44.77 | 12,187,522 | -1.51(-3.27%) |
Sep 25, 2015 | 46.55 | 46.65 | 46.01 | 46.29 | 6,583,726 | +0.51(+1.12%) |
Sep 24, 2015 | 45.41 | 45.92 | 45.29 | 45.77 | 7,254,730 | -0.16(-0.35%) |
Sep 23, 2015 | 45.99 | 46.29 | 45.72 | 45.93 | 6,300,340 | -0.14(-0.31%) |
Sep 22, 2015 | 46.05 | 46.27 | 45.77 | 46.08 | 9,769,875 | -0.60(-1.29%) |
Sep 21, 2015 | 46.77 | 47.09 | 46.53 | 46.68 | 6,499,025 | +0.20(+0.43%) |
Sep 18, 2015 | 46.25 | 46.71 | 45.94 | 46.48 | 22,559,032 | -0.52(-1.11%) |
Sep 17, 2015 | 47.49 | 47.85 | 46.92 | 47.00 | 7,976,047 | -0.38(-0.80%) |
Sep 16, 2015 | 47.19 | 47.55 | 47.08 | 47.38 | 7,583,846 | +0.20(+0.43%) |
Sep 15, 2015 | 46.84 | 47.35 | 46.64 | 47.18 | 6,982,963 | +0.52(+1.12%) |
Sep 14, 2015 | 46.87 | 46.87 | 46.34 | 46.66 | 8,895,821 | -0.27(-0.57%) |
Sep 11, 2015 | 46.41 | 46.93 | 46.38 | 46.92 | 9,058,988 | +0.09(+0.19%) |
Sep 10, 2015 | 46.67 | 47.09 | 46.56 | 46.83 | 8,630,942 | -0.02(-0.05%) |
Sep 09, 2015 | 47.87 | 47.94 | 46.76 | 46.86 | 7,810,932 | -0.57(-1.20%) |
Sep 08, 2015 | 47.20 | 47.48 | 46.75 | 47.43 | 8,859,068 | +0.93(+2.00%) |
Sep 04, 2015 | 46.87 | 46.50 | 46.50 | 46.50 | 9,984,488 | -1.10(-2.30%) |
Sep 03, 2015 | 47.54 | 48.11 | 47.45 | 47.59 | 10,764,678 | +0.28(+0.59%) |
Sep 02, 2015 | 47.60 | 47.64 | 46.71 | 47.31 | 12,007,403 | +0.30(+0.63%) |
Sep 01, 2015 | 47.21 | 47.56 | 46.68 | 47.02 | 12,100,316 | -1.29(-2.67%) |
Aug 31, 2015 | 48.63 | 48.72 | 48.22 | 48.31 | 11,730,117 | -0.53(-1.08%) |
Aug 28, 2015 | 48.41 | 48.88 | 48.28 | 48.84 | 7,898,943 | -0.09(-0.18%) |
Aug 27, 2015 | 47.90 | 48.96 | 47.54 | 48.92 | 12,247,579 | +1.56(+3.30%) |
Aug 26, 2015 | 47.35 | 47.72 | 45.88 | 47.36 | 16,990,726 | +2.02(+4.45%) |
Aug 25, 2015 | 47.05 | 47.31 | 45.28 | 45.34 | 15,430,239 | -0.24(-0.53%) |
Aug 24, 2015 | 43.41 | 47.15 | 43.23 | 45.59 | 25,035,136 | -2.23(-4.67%) |
Aug 21, 2015 | 48.84 | 49.14 | 47.79 | 47.82 | 16,306,949 | -1.59(-3.21%) |
Aug 20, 2015 | 49.90 | 50.19 | 49.39 | 49.40 | 10,490,631 | -0.97(-1.92%) |
Aug 19, 2015 | 50.68 | 50.76 | 50.28 | 50.37 | 11,151,926 | -0.63(-1.24%) |
Aug 18, 2015 | 51.37 | 51.52 | 50.87 | 51.01 | 8,425,965 | -0.47(-0.92%) |
Aug 17, 2015 | 51.09 | 51.64 | 50.88 | 51.48 | 6,202,696 | +0.04(+0.08%) |
Aug 14, 2015 | 50.45 | 51.45 | 50.38 | 51.44 | 7,175,282 | +0.81(+1.60%) |
Aug 13, 2015 | 50.58 | 51.09 | 50.56 | 50.63 | 5,378,288 | -0.02(-0.03%) |
Aug 12, 2015 | 50.12 | 50.86 | 49.26 | 50.64 | 12,147,592 | -0.04(-0.08%) |
Aug 11, 2015 | 50.44 | 50.86 | 50.43 | 50.68 | 8,800,173 | -0.54(-1.06%) |
Aug 10, 2015 | 51.19 | 51.81 | 51.19 | 51.23 | 10,560,630 | +0.48(+0.95%) |
Aug 07, 2015 | 50.49 | 50.81 | 50.41 | 50.75 | 7,236,805 | +0.30(+0.59%) |
Aug 06, 2015 | 50.42 | 50.93 | 50.33 | 50.45 | 13,091,057 | +0.05(+0.10%) |
Aug 05, 2015 | 50.25 | 50.60 | 50.12 | 50.40 | 16,091,786 | +0.50(+0.99%) |
Aug 04, 2015 | 51.00 | 51.00 | 48.29 | 49.91 | 33,294,978 | -1.45(-2.82%) |
Aug 03, 2015 | 51.42 | 51.70 | 51.08 | 51.36 | 9,564,089 | +0.02(+0.05%) |
Jul 31, 2015 | 51.72 | 51.81 | 51.30 | 51.33 | 9,077,148 | -0.33(-0.64%) |
Jul 30, 2015 | 51.57 | 51.72 | 51.36 | 51.66 | 6,615,038 | -0.01(-0.02%) |
Jul 29, 2015 | 51.04 | 51.83 | 50.97 | 51.67 | 7,730,923 | +0.70(+1.38%) |
Jul 28, 2015 | 50.98 | 51.23 | 50.63 | 50.97 | 8,429,105 | +0.34(+0.66%) |
Jul 27, 2015 | 50.60 | 50.76 | 50.16 | 50.63 | 8,827,171 | -0.32(-0.63%) |
Jul 24, 2015 | 51.39 | 51.52 | 50.89 | 50.95 | 5,581,620 | -0.40(-0.78%) |
Jul 23, 2015 | 51.72 | 51.98 | 51.27 | 51.35 | 6,134,588 | -0.32(-0.62%) |
Jul 22, 2015 | 51.16 | 51.79 | 51.03 | 51.67 | 6,446,680 | +0.43(+0.84%) |
Jul 21, 2015 | 51.29 | 51.46 | 50.99 | 51.24 | 6,919,132 | -0.03(-0.06%) |
Jul 20, 2015 | 51.41 | 51.43 | 51.16 | 51.27 | 6,153,052 | -0.01(-0.02%) |
Jul 17, 2015 | 51.28 | 51.40 | 50.94 | 51.28 | 6,650,205 | -0.09(-0.17%) |
Jul 16, 2015 | 51.64 | 51.64 | 51.07 | 51.37 | 6,470,770 | +0.10(+0.20%) |
Jul 15, 2015 | 51.13 | 51.54 | 50.74 | 51.26 | 6,918,370 | +0.37(+0.72%) |
Jul 14, 2015 | 50.77 | 51.13 | 50.56 | 50.89 | 8,316,749 | +0.15(+0.30%) |
Jul 13, 2015 | 50.50 | 50.80 | 50.34 | 50.74 | 5,668,349 | +0.61(+1.21%) |
Jul 10, 2015 | 50.18 | 50.52 | 49.85 | 50.13 | 5,249,997 | +0.69(+1.39%) |
Jul 09, 2015 | 49.52 | 49.76 | 49.35 | 49.44 | 7,538,796 | +0.48(+0.98%) |
Jul 08, 2015 | 49.54 | 49.65 | 48.78 | 48.96 | 7,555,364 | -0.84(-1.69%) |
Jul 07, 2015 | 49.52 | 49.86 | 48.72 | 49.80 | 9,437,087 | +0.29(+0.58%) |
Jul 06, 2015 | 49.22 | 49.72 | 49.02 | 49.52 | 8,825,659 | -0.18(-0.37%) |
Jul 02, 2015 | 50.01 | 49.70 | 49.70 | 49.70 | 8,086,618 | -0.22(-0.43%) |