Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 46.15 | 47.43 | 45.99 | 47.32 | 3,982,499 | +1.98(+4.37%) |
Sep 29, 2015 | 44.86 | 45.56 | 44.57 | 45.34 | 2,824,642 | +0.49(+1.08%) |
Sep 28, 2015 | 45.52 | 46.09 | 44.84 | 44.85 | 2,727,068 | -0.81(-1.78%) |
Sep 25, 2015 | 45.74 | 46.38 | 45.20 | 45.67 | 2,554,875 | +0.37(+0.81%) |
Sep 24, 2015 | 45.74 | 45.88 | 44.02 | 45.30 | 4,224,868 | -1.01(-2.17%) |
Sep 23, 2015 | 46.62 | 46.97 | 46.16 | 46.30 | 2,145,922 | +0.02(+0.04%) |
Sep 22, 2015 | 46.89 | 47.29 | 46.16 | 46.29 | 3,471,712 | -1.22(-2.56%) |
Sep 21, 2015 | 47.71 | 48.13 | 47.11 | 47.50 | 3,405,398 | -0.03(-0.07%) |
Sep 18, 2015 | 47.91 | 48.05 | 47.15 | 47.54 | 4,680,232 | -1.06(-2.17%) |
Sep 17, 2015 | 48.97 | 49.46 | 48.53 | 48.59 | 3,005,426 | -0.44(-0.89%) |
Sep 16, 2015 | 49.11 | 49.11 | 48.44 | 49.03 | 2,486,563 | +0.13(+0.26%) |
Sep 15, 2015 | 48.28 | 49.16 | 48.28 | 48.90 | 3,517,117 | +0.62(+1.29%) |
Sep 14, 2015 | 48.05 | 48.32 | 47.67 | 48.28 | 3,725,291 | +1.01(+2.15%) |
Sep 11, 2015 | 46.64 | 47.36 | 46.41 | 47.27 | 2,101,533 | +0.29(+0.61%) |
Sep 10, 2015 | 46.97 | 47.44 | 46.40 | 46.98 | 4,012,743 | -0.22(-0.46%) |
Sep 09, 2015 | 48.60 | 49.20 | 47.08 | 47.20 | 3,355,323 | -1.26(-2.60%) |
Sep 08, 2015 | 46.97 | 48.50 | 46.52 | 48.46 | 4,911,151 | +3.20(+7.06%) |
Sep 04, 2015 | 45.36 | 45.26 | 45.26 | 45.26 | 2,019,113 | -1.01(-2.19%) |
Sep 03, 2015 | 46.35 | 46.87 | 45.88 | 46.28 | 2,764,219 | +0.49(+1.06%) |
Sep 02, 2015 | 45.87 | 45.87 | 44.95 | 45.79 | 2,498,351 | +0.87(+1.94%) |
Sep 01, 2015 | 45.51 | 46.04 | 44.65 | 44.92 | 4,261,123 | -1.94(-4.14%) |
Aug 31, 2015 | 47.24 | 47.32 | 46.56 | 46.86 | 3,155,539 | -0.50(-1.05%) |
Aug 28, 2015 | 47.06 | 47.80 | 46.71 | 47.35 | 3,969,432 | -0.03(-0.05%) |
Aug 27, 2015 | 45.93 | 47.40 | 45.82 | 47.38 | 6,345,953 | +1.90(+4.17%) |
Aug 26, 2015 | 43.53 | 45.54 | 42.76 | 45.48 | 6,218,359 | +3.36(+7.99%) |
Aug 25, 2015 | 44.36 | 44.52 | 42.08 | 42.12 | 4,740,904 | -0.88(-2.05%) |
Aug 24, 2015 | 42.85 | 44.94 | 42.33 | 43.00 | 8,223,135 | -1.76(-3.92%) |
Aug 21, 2015 | 44.40 | 45.98 | 44.13 | 44.76 | 7,054,622 | -0.03(-0.07%) |
Aug 20, 2015 | 47.65 | 47.77 | 44.77 | 44.79 | 7,106,204 | -3.79(-7.81%) |
Aug 19, 2015 | 50.54 | 50.61 | 48.06 | 48.58 | 11,392,319 | +0.40(+0.83%) |
Aug 18, 2015 | 49.09 | 49.45 | 47.71 | 48.18 | 5,496,493 | -1.33(-2.69%) |
Aug 17, 2015 | 48.66 | 49.53 | 48.52 | 49.52 | 1,692,721 | +0.55(+1.12%) |
Aug 14, 2015 | 48.98 | 49.32 | 48.72 | 48.97 | 1,937,715 | -0.13(-0.27%) |
Aug 13, 2015 | 49.65 | 49.84 | 48.99 | 49.10 | 2,278,002 | -0.62(-1.24%) |
Aug 12, 2015 | 48.92 | 49.94 | 48.49 | 49.72 | 2,555,862 | +0.30(+0.61%) |
Aug 11, 2015 | 50.44 | 50.64 | 49.23 | 49.42 | 2,482,374 | -1.42(-2.80%) |
Aug 10, 2015 | 49.89 | 50.95 | 49.89 | 50.84 | 2,352,137 | +1.23(+2.48%) |
Aug 07, 2015 | 48.94 | 49.72 | 48.50 | 49.61 | 2,967,159 | +0.62(+1.26%) |
Aug 06, 2015 | 50.20 | 50.59 | 48.88 | 48.99 | 3,511,896 | -1.52(-3.01%) |
Aug 05, 2015 | 49.22 | 50.63 | 48.99 | 50.51 | 3,879,443 | +1.85(+3.80%) |
Aug 04, 2015 | 48.71 | 49.27 | 48.31 | 48.67 | 1,947,630 | -0.16(-0.32%) |
Aug 03, 2015 | 48.63 | 49.13 | 48.56 | 48.83 | 2,718,422 | +0.28(+0.58%) |
Jul 31, 2015 | 49.14 | 49.14 | 48.44 | 48.54 | 2,320,016 | -0.41(-0.83%) |
Jul 30, 2015 | 48.82 | 49.15 | 48.25 | 48.95 | 2,561,700 | +0.02(+0.05%) |
Jul 29, 2015 | 48.99 | 49.11 | 48.48 | 48.93 | 2,829,924 | -0.17(-0.34%) |
Jul 28, 2015 | 48.49 | 49.57 | 47.95 | 49.09 | 3,101,959 | +0.92(+1.90%) |
Jul 27, 2015 | 48.45 | 48.60 | 47.88 | 48.18 | 2,505,084 | -0.50(-1.03%) |
Jul 24, 2015 | 50.24 | 50.42 | 48.57 | 48.68 | 3,012,021 | -1.30(-2.60%) |
Jul 23, 2015 | 49.09 | 50.95 | 48.89 | 49.97 | 3,887,885 | +1.17(+2.39%) |
Jul 22, 2015 | 48.88 | 49.06 | 47.57 | 48.81 | 6,843,927 | -2.85(-5.53%) |
Jul 21, 2015 | 51.51 | 51.99 | 50.62 | 51.66 | 1,989,505 | +0.07(+0.15%) |
Jul 20, 2015 | 52.10 | 52.20 | 51.55 | 51.59 | 1,676,572 | -0.39(-0.75%) |
Jul 17, 2015 | 52.28 | 52.29 | 51.65 | 51.98 | 1,891,813 | -0.31(-0.59%) |
Jul 16, 2015 | 52.02 | 52.64 | 51.80 | 52.29 | 2,142,271 | -0.07(-0.14%) |
Jul 15, 2015 | 51.80 | 52.55 | 51.71 | 52.36 | 2,706,507 | +0.25(+0.48%) |
Jul 14, 2015 | 51.60 | 52.24 | 51.51 | 52.11 | 2,365,160 | +0.62(+1.21%) |
Jul 13, 2015 | 51.65 | 51.72 | 51.31 | 51.49 | 1,909,664 | +0.30(+0.59%) |
Jul 10, 2015 | 51.10 | 51.64 | 50.84 | 51.19 | 2,135,684 | +0.52(+1.02%) |
Jul 09, 2015 | 52.28 | 52.61 | 50.66 | 50.67 | 4,000,154 | -0.87(-1.70%) |
Jul 08, 2015 | 52.26 | 52.41 | 51.11 | 51.55 | 3,539,025 | -1.20(-2.27%) |
Jul 07, 2015 | 52.82 | 52.98 | 51.34 | 52.75 | 2,905,286 | -0.17(-0.33%) |
Jul 06, 2015 | 53.14 | 53.52 | 52.74 | 52.92 | 2,469,994 | -0.66(-1.23%) |
Jul 02, 2015 | 53.74 | 53.58 | 53.58 | 53.58 | 2,235,030 | -0.16(-0.29%) |