Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 42.22 | 43.53 | 42.06 | 43.45 | 3,820,845 | +1.55(+3.69%) |
Sep 29, 2015 | 42.07 | 42.44 | 41.53 | 41.91 | 2,553,838 | +0.02(+0.04%) |
Sep 28, 2015 | 42.89 | 43.31 | 41.86 | 41.89 | 3,012,172 | -1.74(-4.00%) |
Sep 25, 2015 | 43.86 | 44.11 | 43.15 | 43.64 | 3,190,822 | +0.19(+0.44%) |
Sep 24, 2015 | 43.28 | 43.75 | 42.80 | 43.45 | 4,219,205 | -0.02(-0.04%) |
Sep 23, 2015 | 44.67 | 44.90 | 43.32 | 43.46 | 2,134,792 | -0.94(-2.11%) |
Sep 22, 2015 | 44.58 | 45.70 | 44.02 | 44.40 | 3,116,535 | -1.00(-2.20%) |
Sep 21, 2015 | 45.97 | 46.14 | 45.20 | 45.40 | 4,631,058 | -0.11(-0.25%) |
Sep 18, 2015 | 46.53 | 46.86 | 45.20 | 45.51 | 4,093,862 | -1.88(-3.97%) |
Sep 17, 2015 | 47.30 | 48.64 | 46.71 | 47.39 | 3,247,123 | +0.14(+0.29%) |
Sep 16, 2015 | 46.22 | 47.38 | 46.07 | 47.26 | 2,929,931 | +1.64(+3.60%) |
Sep 15, 2015 | 45.19 | 46.30 | 45.08 | 45.61 | 3,443,470 | +0.70(+1.56%) |
Sep 14, 2015 | 45.24 | 45.28 | 44.15 | 44.91 | 4,176,683 | -0.45(-0.99%) |
Sep 11, 2015 | 45.86 | 45.94 | 44.42 | 45.36 | 4,551,314 | -1.38(-2.96%) |
Sep 10, 2015 | 47.64 | 48.04 | 46.35 | 46.75 | 4,563,766 | -0.71(-1.49%) |
Sep 09, 2015 | 49.24 | 50.32 | 47.35 | 47.45 | 3,136,741 | -1.39(-2.85%) |
Sep 08, 2015 | 49.17 | 49.34 | 47.69 | 48.85 | 3,422,433 | +0.16(+0.32%) |
Sep 04, 2015 | 48.74 | 48.69 | 48.69 | 48.69 | 2,515,187 | -0.91(-1.83%) |
Sep 03, 2015 | 50.12 | 51.22 | 48.93 | 49.60 | 3,807,013 | -0.09(-0.19%) |
Sep 02, 2015 | 49.96 | 50.00 | 47.83 | 49.69 | 4,113,133 | +0.38(+0.77%) |
Sep 01, 2015 | 49.49 | 50.64 | 48.85 | 49.31 | 4,517,182 | -2.06(-4.00%) |
Aug 31, 2015 | 48.48 | 51.67 | 47.80 | 51.37 | 4,844,753 | +1.72(+3.46%) |
Aug 28, 2015 | 47.96 | 50.63 | 47.09 | 49.65 | 4,586,521 | +1.47(+3.05%) |
Aug 27, 2015 | 45.42 | 48.44 | 45.24 | 48.18 | 5,908,055 | +3.92(+8.86%) |
Aug 26, 2015 | 44.27 | 44.57 | 43.08 | 44.26 | 4,651,224 | +1.11(+2.56%) |
Aug 25, 2015 | 45.80 | 46.52 | 43.12 | 43.15 | 4,396,066 | -0.90(-2.04%) |
Aug 24, 2015 | 44.74 | 46.66 | 43.53 | 44.05 | 6,633,853 | -3.47(-7.29%) |
Aug 21, 2015 | 47.79 | 48.53 | 47.36 | 47.52 | 3,965,872 | -0.65(-1.35%) |
Aug 20, 2015 | 48.85 | 49.46 | 48.13 | 48.16 | 3,055,655 | -0.86(-1.75%) |
Aug 19, 2015 | 50.76 | 51.14 | 48.66 | 49.02 | 2,860,477 | -2.14(-4.19%) |
Aug 18, 2015 | 51.42 | 51.67 | 50.50 | 51.16 | 2,053,320 | +0.37(+0.73%) |
Aug 17, 2015 | 50.65 | 51.52 | 50.44 | 50.79 | 2,055,762 | -0.26(-0.51%) |
Aug 14, 2015 | 50.75 | 51.84 | 50.72 | 51.05 | 3,082,159 | +0.25(+0.49%) |
Aug 13, 2015 | 51.08 | 51.45 | 50.50 | 50.80 | 3,771,009 | -0.54(-1.06%) |
Aug 12, 2015 | 49.61 | 51.40 | 49.31 | 51.34 | 5,595,750 | +1.32(+2.64%) |
Aug 11, 2015 | 49.44 | 50.11 | 48.91 | 50.02 | 2,770,123 | -0.48(-0.94%) |
Aug 10, 2015 | 48.49 | 50.55 | 48.47 | 50.50 | 3,099,601 | +2.18(+4.51%) |
Aug 07, 2015 | 48.91 | 49.89 | 48.12 | 48.32 | 3,674,180 | -0.77(-1.57%) |
Aug 06, 2015 | 48.03 | 49.17 | 47.22 | 49.09 | 4,419,961 | +0.77(+1.59%) |
Aug 05, 2015 | 50.51 | 50.94 | 48.32 | 48.32 | 4,487,992 | -1.41(-2.83%) |
Aug 04, 2015 | 50.18 | 50.97 | 49.52 | 49.73 | 3,457,894 | -0.13(-0.26%) |
Aug 03, 2015 | 50.30 | 50.89 | 49.53 | 49.86 | 3,814,285 | -1.13(-2.22%) |
Jul 31, 2015 | 51.60 | 52.10 | 50.82 | 50.99 | 3,510,210 | -1.14(-2.19%) |
Jul 30, 2015 | 51.88 | 52.52 | 51.57 | 52.13 | 3,453,495 | +0.25(+0.48%) |
Jul 29, 2015 | 51.80 | 53.47 | 51.15 | 51.88 | 7,049,963 | +0.34(+0.65%) |
Jul 28, 2015 | 50.10 | 51.74 | 49.75 | 51.54 | 4,441,859 | +1.70(+3.42%) |
Jul 27, 2015 | 49.81 | 50.59 | 49.41 | 49.84 | 3,844,289 | -0.70(-1.38%) |
Jul 24, 2015 | 51.32 | 51.32 | 49.86 | 50.54 | 5,306,910 | -0.68(-1.33%) |
Jul 23, 2015 | 50.95 | 51.40 | 50.42 | 51.22 | 2,700,106 | +0.24(+0.47%) |
Jul 22, 2015 | 51.27 | 51.63 | 50.64 | 50.98 | 2,482,249 | -0.16(-0.30%) |
Jul 21, 2015 | 51.67 | 52.33 | 50.98 | 51.14 | 2,858,895 | -0.36(-0.70%) |
Jul 20, 2015 | 52.68 | 52.80 | 51.42 | 51.50 | 2,877,069 | -1.57(-2.96%) |
Jul 17, 2015 | 53.90 | 54.19 | 52.89 | 53.07 | 2,582,423 | -1.09(-2.01%) |
Jul 16, 2015 | 54.68 | 55.13 | 54.10 | 54.16 | 3,220,002 | -0.32(-0.59%) |
Jul 15, 2015 | 55.44 | 55.90 | 53.93 | 54.48 | 3,693,376 | -1.31(-2.35%) |
Jul 14, 2015 | 55.28 | 56.48 | 55.07 | 55.79 | 6,041,208 | +0.51(+0.92%) |
Jul 13, 2015 | 55.70 | 55.84 | 55.01 | 55.28 | 4,599,472 | -0.31(-0.56%) |
Jul 10, 2015 | 56.11 | 56.59 | 55.33 | 55.59 | 2,297,197 | -0.27(-0.48%) |
Jul 09, 2015 | 56.70 | 56.73 | 55.76 | 55.86 | 2,434,481 | +0.24(+0.44%) |
Jul 08, 2015 | 55.78 | 56.45 | 55.21 | 55.62 | 3,494,527 | -0.59(-1.05%) |
Jul 07, 2015 | 55.42 | 56.48 | 54.70 | 56.21 | 3,614,738 | +0.55(+0.99%) |
Jul 06, 2015 | 55.82 | 56.22 | 55.39 | 55.65 | 2,874,841 | -1.12(-1.98%) |
Jul 02, 2015 | 56.65 | 56.78 | 56.78 | 56.78 | 2,361,959 | +0.25(+0.44%) |