Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 47.28 | 47.70 | 46.62 | 47.65 | 11,689,434 | +0.94(+2.01%) |
Sep 29, 2015 | 46.82 | 47.20 | 45.95 | 46.71 | 11,203,321 | -0.04(-0.09%) |
Sep 28, 2015 | 48.63 | 48.98 | 46.63 | 46.75 | 13,772,556 | -1.86(-3.83%) |
Sep 25, 2015 | 49.39 | 49.43 | 48.40 | 48.61 | 12,676,713 | -0.32(-0.65%) |
Sep 24, 2015 | 48.10 | 49.07 | 47.93 | 48.93 | 11,960,494 | +0.49(+1.00%) |
Sep 23, 2015 | 47.92 | 48.56 | 47.83 | 48.45 | 8,145,740 | +0.56(+1.17%) |
Sep 22, 2015 | 47.66 | 47.99 | 47.53 | 47.88 | 10,238,557 | -0.35(-0.73%) |
Sep 21, 2015 | 47.95 | 48.47 | 47.75 | 48.24 | 7,419,526 | +0.59(+1.23%) |
Sep 18, 2015 | 47.36 | 48.31 | 47.18 | 47.65 | 19,405,732 | -0.37(-0.77%) |
Sep 17, 2015 | 48.05 | 48.71 | 47.82 | 48.02 | 8,975,518 | +0.02(+0.03%) |
Sep 16, 2015 | 47.64 | 48.08 | 47.12 | 48.00 | 7,864,752 | +0.29(+0.61%) |
Sep 15, 2015 | 47.31 | 47.96 | 47.04 | 47.71 | 8,041,405 | +0.52(+1.10%) |
Sep 14, 2015 | 47.40 | 47.71 | 46.99 | 47.19 | 6,518,175 | -0.20(-0.42%) |
Sep 11, 2015 | 46.27 | 47.40 | 46.13 | 47.39 | 9,976,144 | +0.97(+2.09%) |
Sep 10, 2015 | 45.55 | 46.69 | 45.55 | 46.42 | 10,645,619 | +0.57(+1.24%) |
Sep 09, 2015 | 46.86 | 46.95 | 45.75 | 45.85 | 10,026,968 | -0.44(-0.94%) |
Sep 08, 2015 | 46.37 | 46.48 | 45.71 | 46.28 | 9,604,439 | +0.78(+1.71%) |
Sep 04, 2015 | 45.16 | 45.50 | 45.50 | 45.50 | 8,343,325 | -0.34(-0.75%) |
Sep 03, 2015 | 46.71 | 46.74 | 45.67 | 45.85 | 9,505,803 | -0.48(-1.03%) |
Sep 02, 2015 | 45.69 | 46.35 | 45.06 | 46.33 | 11,795,232 | +1.48(+3.29%) |
Sep 01, 2015 | 44.43 | 45.57 | 44.21 | 44.85 | 16,012,687 | -1.01(-2.21%) |
Aug 31, 2015 | 46.27 | 46.50 | 45.69 | 45.86 | 9,504,918 | -0.77(-1.65%) |
Aug 28, 2015 | 46.69 | 47.20 | 46.27 | 46.64 | 9,047,749 | -0.27(-0.57%) |
Aug 27, 2015 | 45.91 | 47.12 | 45.61 | 46.90 | 19,070,638 | +1.67(+3.69%) |
Aug 26, 2015 | 44.42 | 45.39 | 42.98 | 45.24 | 18,508,982 | +2.41(+5.62%) |
Aug 25, 2015 | 44.40 | 44.94 | 42.80 | 42.83 | 23,445,680 | +0.63(+1.49%) |
Aug 24, 2015 | 40.28 | 44.15 | 35.26 | 42.20 | 32,395,058 | -2.10(-4.73%) |
Aug 21, 2015 | 45.87 | 45.97 | 44.10 | 44.30 | 24,109,796 | -2.49(-5.32%) |
Aug 20, 2015 | 47.78 | 47.91 | 46.75 | 46.79 | 8,911,278 | -1.49(-3.09%) |
Aug 19, 2015 | 48.27 | 48.69 | 47.88 | 48.28 | 7,209,250 | -0.20(-0.42%) |
Aug 18, 2015 | 48.59 | 48.67 | 48.34 | 48.48 | 6,650,103 | +0.08(+0.16%) |
Aug 17, 2015 | 47.78 | 48.42 | 47.56 | 48.40 | 6,874,834 | +0.54(+1.12%) |
Aug 14, 2015 | 47.74 | 47.88 | 47.50 | 47.87 | 5,730,455 | +0.21(+0.44%) |
Aug 13, 2015 | 47.38 | 47.99 | 47.37 | 47.66 | 8,029,488 | +0.39(+0.83%) |
Aug 12, 2015 | 46.69 | 47.28 | 46.07 | 47.26 | 12,018,300 | +0.03(+0.05%) |
Aug 11, 2015 | 46.77 | 47.31 | 46.31 | 47.24 | 9,616,742 | +0.07(+0.14%) |
Aug 10, 2015 | 48.03 | 48.31 | 46.74 | 47.17 | 14,346,715 | -0.78(-1.63%) |
Aug 07, 2015 | 48.06 | 48.08 | 47.37 | 47.95 | 9,282,947 | -0.03(-0.05%) |
Aug 06, 2015 | 49.57 | 49.63 | 47.86 | 47.98 | 13,195,601 | -1.49(-3.02%) |
Aug 05, 2015 | 49.59 | 49.73 | 49.32 | 49.47 | 8,766,489 | +0.26(+0.53%) |
Aug 04, 2015 | 48.83 | 49.23 | 48.65 | 49.21 | 10,869,238 | +0.56(+1.15%) |
Aug 03, 2015 | 49.01 | 49.29 | 48.52 | 48.65 | 9,167,115 | +0.22(+0.45%) |
Jul 31, 2015 | 48.86 | 48.86 | 48.26 | 48.43 | 7,798,423 | -0.11(-0.22%) |
Jul 30, 2015 | 47.90 | 48.61 | 47.66 | 48.54 | 8,777,218 | +0.46(+0.96%) |
Jul 29, 2015 | 47.97 | 48.32 | 47.77 | 48.08 | 10,132,111 | +0.31(+0.65%) |
Jul 28, 2015 | 47.98 | 47.99 | 47.28 | 47.77 | 10,393,486 | +0.13(+0.28%) |
Jul 27, 2015 | 47.83 | 48.05 | 47.53 | 47.64 | 10,756,765 | -0.26(-0.54%) |
Jul 24, 2015 | 49.42 | 49.58 | 47.78 | 47.89 | 17,415,772 | +0.61(+1.29%) |
Jul 23, 2015 | 47.64 | 47.65 | 46.95 | 47.28 | 14,838,487 | -0.11(-0.23%) |
Jul 22, 2015 | 47.18 | 47.54 | 47.03 | 47.39 | 8,222,979 | +0.41(+0.87%) |
Jul 21, 2015 | 47.13 | 47.21 | 46.63 | 46.98 | 8,034,533 | -0.01(-0.02%) |
Jul 20, 2015 | 46.59 | 47.44 | 46.57 | 46.99 | 9,603,302 | +0.43(+0.93%) |
Jul 17, 2015 | 46.73 | 46.73 | 46.29 | 46.56 | 10,425,084 | -0.04(-0.09%) |
Jul 16, 2015 | 46.87 | 46.95 | 46.53 | 46.60 | 8,736,636 | +0.33(+0.72%) |
Jul 15, 2015 | 46.75 | 46.77 | 46.22 | 46.26 | 9,822,918 | -0.34(-0.74%) |
Jul 14, 2015 | 46.78 | 46.87 | 46.41 | 46.61 | 8,406,024 | +0.04(+0.09%) |
Jul 13, 2015 | 45.98 | 46.72 | 45.90 | 46.57 | 8,942,904 | +0.94(+2.07%) |
Jul 10, 2015 | 45.60 | 45.76 | 45.29 | 45.62 | 9,674,334 | +0.43(+0.96%) |
Jul 09, 2015 | 45.20 | 45.56 | 45.04 | 45.19 | 9,187,571 | +0.55(+1.24%) |
Jul 08, 2015 | 45.03 | 45.16 | 44.57 | 44.63 | 9,733,966 | -0.82(-1.81%) |
Jul 07, 2015 | 45.39 | 45.60 | 44.61 | 45.46 | 11,316,758 | +0.06(+0.13%) |
Jul 06, 2015 | 44.84 | 45.48 | 44.84 | 45.40 | 6,454,307 | +0.05(+0.12%) |
Jul 02, 2015 | 45.17 | 45.34 | 45.34 | 45.34 | 6,799,832 | +0.29(+0.65%) |