Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 48.57 | 49.36 | 48.43 | 49.21 | 4,493,238 | +0.96(+1.99%) |
Sep 29, 2015 | 48.92 | 49.49 | 47.86 | 48.25 | 5,552,112 | -0.55(-1.13%) |
Sep 28, 2015 | 50.76 | 51.08 | 48.80 | 48.80 | 7,180,893 | -2.34(-4.58%) |
Sep 25, 2015 | 51.45 | 51.49 | 50.74 | 51.14 | 5,044,511 | +0.30(+0.59%) |
Sep 24, 2015 | 50.90 | 50.99 | 49.99 | 50.84 | 6,334,077 | -0.27(-0.53%) |
Sep 23, 2015 | 51.71 | 52.01 | 51.07 | 51.11 | 5,325,847 | -0.70(-1.35%) |
Sep 22, 2015 | 51.70 | 52.20 | 51.36 | 51.81 | 3,770,432 | -0.62(-1.18%) |
Sep 21, 2015 | 52.77 | 52.95 | 52.26 | 52.43 | 4,670,602 | -0.17(-0.32%) |
Sep 18, 2015 | 52.67 | 53.34 | 52.30 | 52.60 | 10,372,546 | -0.69(-1.30%) |
Sep 17, 2015 | 53.39 | 54.21 | 52.99 | 53.29 | 4,507,509 | +0.04(+0.08%) |
Sep 16, 2015 | 52.43 | 53.48 | 51.80 | 53.25 | 3,303,051 | +0.68(+1.30%) |
Sep 15, 2015 | 52.25 | 52.65 | 51.42 | 52.56 | 4,867,081 | +0.59(+1.13%) |
Sep 14, 2015 | 51.24 | 52.09 | 50.59 | 51.98 | 4,198,824 | +0.55(+1.07%) |
Sep 11, 2015 | 50.37 | 51.54 | 49.92 | 51.43 | 3,079,083 | +1.12(+2.22%) |
Sep 10, 2015 | 50.29 | 50.93 | 50.04 | 50.31 | 5,191,727 | -0.01(-0.01%) |
Sep 09, 2015 | 51.91 | 51.94 | 50.18 | 50.32 | 4,211,586 | -1.32(-2.57%) |
Sep 08, 2015 | 50.09 | 51.82 | 49.37 | 51.64 | 6,383,501 | +2.44(+4.96%) |
Sep 04, 2015 | 49.60 | 49.20 | 49.20 | 49.20 | 4,298,631 | -1.11(-2.20%) |
Sep 03, 2015 | 50.59 | 51.52 | 50.05 | 50.31 | 3,722,430 | +0.06(+0.12%) |
Sep 02, 2015 | 49.39 | 50.25 | 49.02 | 50.25 | 4,283,521 | +1.36(+2.78%) |
Sep 01, 2015 | 49.66 | 50.57 | 48.55 | 48.89 | 6,700,273 | -1.77(-3.50%) |
Aug 31, 2015 | 51.74 | 51.89 | 50.60 | 50.66 | 3,856,003 | -1.42(-2.72%) |
Aug 28, 2015 | 51.87 | 52.42 | 51.47 | 52.07 | 3,083,944 | -0.34(-0.65%) |
Aug 27, 2015 | 51.01 | 52.46 | 50.98 | 52.42 | 8,516,600 | +0.89(+1.72%) |
Aug 26, 2015 | 50.00 | 51.67 | 48.48 | 51.53 | 7,682,623 | +2.58(+5.27%) |
Aug 25, 2015 | 49.88 | 50.48 | 48.80 | 48.95 | 6,343,739 | -0.46(-0.93%) |
Aug 24, 2015 | 47.58 | 50.37 | 42.82 | 49.41 | 14,119,611 | -0.98(-1.94%) |
Aug 21, 2015 | 51.11 | 51.77 | 50.38 | 50.39 | 7,981,295 | -1.38(-2.67%) |
Aug 20, 2015 | 51.61 | 52.13 | 51.44 | 51.77 | 3,165,159 | -0.37(-0.71%) |
Aug 19, 2015 | 52.29 | 52.49 | 51.54 | 52.14 | 4,340,895 | -0.29(-0.55%) |
Aug 18, 2015 | 52.79 | 52.95 | 52.33 | 52.42 | 2,882,528 | -0.43(-0.80%) |
Aug 17, 2015 | 52.89 | 53.27 | 52.65 | 52.85 | 3,242,039 | -0.43(-0.81%) |
Aug 14, 2015 | 53.04 | 53.50 | 52.37 | 53.28 | 3,691,020 | +0.30(+0.57%) |
Aug 13, 2015 | 53.69 | 53.73 | 52.85 | 52.98 | 4,184,581 | -0.49(-0.91%) |
Aug 12, 2015 | 54.26 | 54.60 | 53.05 | 53.47 | 5,291,013 | -0.89(-1.64%) |
Aug 11, 2015 | 54.12 | 56.09 | 53.73 | 54.36 | 5,578,139 | -0.59(-1.07%) |
Aug 10, 2015 | 55.38 | 55.64 | 54.78 | 54.95 | 4,664,001 | +0.24(+0.45%) |
Aug 07, 2015 | 55.18 | 55.34 | 53.89 | 54.70 | 4,696,127 | -0.91(-1.63%) |
Aug 06, 2015 | 56.51 | 56.61 | 55.43 | 55.61 | 5,319,344 | -0.50(-0.89%) |
Aug 05, 2015 | 55.78 | 56.47 | 55.67 | 56.11 | 6,202,996 | +0.47(+0.84%) |
Aug 04, 2015 | 56.17 | 56.47 | 55.55 | 55.64 | 3,483,270 | -0.39(-0.70%) |
Aug 03, 2015 | 55.78 | 56.49 | 55.71 | 56.03 | 3,846,537 | +0.63(+1.13%) |
Jul 31, 2015 | 55.73 | 55.73 | 54.98 | 55.41 | 3,851,871 | +0.18(+0.33%) |
Jul 30, 2015 | 54.53 | 55.56 | 54.10 | 55.23 | 4,657,190 | +0.91(+1.67%) |
Jul 29, 2015 | 54.56 | 54.59 | 53.68 | 54.32 | 3,268,162 | -0.29(-0.52%) |
Jul 28, 2015 | 54.69 | 54.83 | 54.03 | 54.60 | 2,719,333 | +0.66(+1.21%) |
Jul 27, 2015 | 53.43 | 54.37 | 53.19 | 53.95 | 8,281,988 | +0.68(+1.27%) |
Jul 24, 2015 | 53.63 | 53.98 | 52.95 | 53.27 | 4,469,325 | -0.23(-0.43%) |
Jul 23, 2015 | 54.67 | 54.78 | 53.43 | 53.50 | 4,268,007 | -0.94(-1.73%) |
Jul 22, 2015 | 55.96 | 55.96 | 54.40 | 54.44 | 7,512,496 | -1.09(-1.97%) |
Jul 21, 2015 | 55.37 | 55.86 | 54.97 | 55.54 | 8,844,448 | +0.08(+0.14%) |
Jul 20, 2015 | 55.35 | 56.22 | 54.78 | 55.46 | 14,855,136 | +0.33(+0.60%) |
Jul 17, 2015 | 54.99 | 55.17 | 53.49 | 55.13 | 8,812,188 | +0.61(+1.12%) |
Jul 16, 2015 | 53.29 | 54.58 | 53.27 | 54.52 | 8,137,898 | +1.41(+2.66%) |
Jul 15, 2015 | 53.76 | 54.12 | 52.89 | 53.11 | 9,143,854 | -0.89(-1.65%) |
Jul 14, 2015 | 55.01 | 55.04 | 53.76 | 54.00 | 27,074,558 | -0.57(-1.05%) |
Jul 13, 2015 | 55.04 | 55.18 | 53.94 | 54.58 | 13,113,590 | +1.05(+1.97%) |
Jul 10, 2015 | 51.96 | 53.86 | 51.92 | 53.52 | 7,197,482 | +1.74(+3.36%) |
Jul 09, 2015 | 52.94 | 53.35 | 51.58 | 51.79 | 6,163,395 | -0.42(-0.80%) |
Jul 08, 2015 | 51.44 | 52.27 | 51.26 | 52.20 | 6,178,061 | +0.53(+1.03%) |
Jul 07, 2015 | 51.04 | 51.72 | 50.51 | 51.67 | 8,370,103 | +1.16(+2.29%) |