Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 47.94 | 48.61 | 47.85 | 48.54 | 3,973,864 | +0.75(+1.57%) |
Sep 29, 2015 | 47.91 | 48.10 | 47.57 | 47.79 | 3,660,652 | -0.10(-0.20%) |
Sep 28, 2015 | 48.24 | 48.55 | 47.83 | 47.89 | 4,152,297 | -0.43(-0.90%) |
Sep 25, 2015 | 47.92 | 48.76 | 47.77 | 48.32 | 3,493,740 | +0.44(+0.92%) |
Sep 24, 2015 | 47.49 | 47.98 | 47.43 | 47.88 | 3,114,348 | +0.14(+0.29%) |
Sep 23, 2015 | 47.62 | 47.85 | 47.50 | 47.74 | 2,521,905 | +0.10(+0.20%) |
Sep 22, 2015 | 47.59 | 47.91 | 47.42 | 47.65 | 3,631,261 | -0.17(-0.35%) |
Sep 21, 2015 | 47.71 | 48.01 | 47.50 | 47.81 | 3,203,885 | +0.22(+0.46%) |
Sep 18, 2015 | 47.63 | 48.39 | 47.49 | 47.59 | 5,224,739 | -0.32(-0.66%) |
Sep 17, 2015 | 47.37 | 48.48 | 47.31 | 47.91 | 2,775,351 | +0.49(+1.03%) |
Sep 16, 2015 | 47.08 | 47.58 | 46.94 | 47.42 | 3,066,178 | +0.46(+0.98%) |
Sep 15, 2015 | 47.03 | 47.13 | 46.65 | 46.96 | 2,706,055 | -0.02(-0.04%) |
Sep 14, 2015 | 46.83 | 47.16 | 46.67 | 46.98 | 3,250,511 | +0.24(+0.52%) |
Sep 11, 2015 | 46.31 | 46.74 | 46.19 | 46.74 | 3,168,873 | +0.34(+0.73%) |
Sep 10, 2015 | 46.90 | 47.09 | 46.29 | 46.40 | 3,568,980 | -0.56(-1.19%) |
Sep 09, 2015 | 47.61 | 47.81 | 46.87 | 46.96 | 4,017,303 | -0.44(-0.93%) |
Sep 08, 2015 | 46.86 | 47.43 | 46.83 | 47.40 | 5,101,881 | +1.03(+2.22%) |
Sep 04, 2015 | 46.69 | 46.37 | 46.37 | 46.37 | 4,121,802 | -0.59(-1.26%) |
Sep 03, 2015 | 47.14 | 47.34 | 46.76 | 46.96 | 4,396,913 | +0.00(+0.00%) |
Sep 02, 2015 | 47.23 | 47.25 | 46.51 | 46.96 | 3,849,348 | +0.20(+0.43%) |
Sep 01, 2015 | 47.51 | 47.78 | 46.45 | 46.76 | 4,134,285 | -1.34(-2.80%) |
Aug 31, 2015 | 48.90 | 48.90 | 47.81 | 48.11 | 4,833,098 | -0.88(-1.80%) |
Aug 28, 2015 | 49.09 | 49.20 | 48.37 | 48.99 | 3,519,868 | -0.12(-0.25%) |
Aug 27, 2015 | 48.94 | 49.18 | 48.45 | 49.12 | 4,805,118 | +0.41(+0.84%) |
Aug 26, 2015 | 48.54 | 48.83 | 47.48 | 48.71 | 5,614,892 | +0.72(+1.49%) |
Aug 25, 2015 | 50.24 | 50.39 | 47.91 | 47.99 | 7,655,015 | -1.46(-2.94%) |
Aug 24, 2015 | 50.40 | 51.25 | 49.22 | 49.45 | 9,358,844 | -2.08(-4.03%) |
Aug 21, 2015 | 51.53 | 51.81 | 51.21 | 51.53 | 10,208,304 | -0.22(-0.42%) |
Aug 20, 2015 | 51.75 | 52.34 | 51.55 | 51.75 | 6,352,182 | -0.29(-0.55%) |
Aug 19, 2015 | 51.74 | 52.29 | 51.62 | 52.03 | 2,956,696 | +0.03(+0.07%) |
Aug 18, 2015 | 51.98 | 52.21 | 51.81 | 52.00 | 2,627,215 | -0.09(-0.17%) |
Aug 17, 2015 | 51.60 | 52.27 | 51.41 | 52.09 | 4,218,289 | +0.58(+1.13%) |
Aug 14, 2015 | 50.93 | 51.55 | 50.69 | 51.51 | 2,531,656 | +0.30(+0.59%) |
Aug 13, 2015 | 50.65 | 51.25 | 50.28 | 51.21 | 4,416,324 | +0.30(+0.59%) |
Aug 12, 2015 | 49.59 | 50.93 | 49.51 | 50.91 | 5,022,404 | +1.24(+2.49%) |
Aug 11, 2015 | 49.35 | 49.96 | 49.17 | 49.67 | 2,784,157 | +0.23(+0.46%) |
Aug 10, 2015 | 49.48 | 49.70 | 49.23 | 49.44 | 2,247,062 | +0.01(+0.01%) |
Aug 07, 2015 | 48.66 | 49.72 | 48.46 | 49.44 | 2,831,296 | +0.69(+1.42%) |
Aug 06, 2015 | 48.73 | 48.76 | 47.97 | 48.75 | 3,160,340 | +0.12(+0.24%) |
Aug 05, 2015 | 48.01 | 48.99 | 47.93 | 48.63 | 3,444,020 | +0.62(+1.30%) |
Aug 04, 2015 | 48.79 | 48.92 | 47.78 | 48.01 | 4,490,937 | -1.00(-2.05%) |
Aug 03, 2015 | 49.15 | 49.36 | 48.71 | 49.01 | 2,559,770 | +0.01(+0.03%) |
Jul 31, 2015 | 48.92 | 49.32 | 48.86 | 49.00 | 3,205,389 | +0.44(+0.91%) |
Jul 30, 2015 | 48.14 | 48.64 | 47.89 | 48.55 | 2,297,228 | +0.27(+0.57%) |
Jul 29, 2015 | 47.86 | 48.33 | 47.49 | 48.28 | 3,720,168 | +0.36(+0.74%) |
Jul 28, 2015 | 47.21 | 47.93 | 47.04 | 47.93 | 4,085,761 | +0.68(+1.43%) |
Jul 27, 2015 | 46.88 | 47.50 | 46.88 | 47.25 | 3,206,446 | +0.38(+0.80%) |
Jul 24, 2015 | 46.61 | 47.00 | 46.46 | 46.87 | 3,459,266 | +0.25(+0.53%) |
Jul 23, 2015 | 46.83 | 46.98 | 46.18 | 46.63 | 3,505,404 | -0.34(-0.73%) |
Jul 22, 2015 | 46.95 | 47.42 | 46.91 | 46.97 | 3,273,145 | -0.03(-0.06%) |
Jul 21, 2015 | 47.24 | 47.37 | 46.75 | 47.00 | 3,547,629 | -0.36(-0.75%) |
Jul 20, 2015 | 47.54 | 47.58 | 47.09 | 47.35 | 1,811,388 | -0.25(-0.52%) |
Jul 17, 2015 | 47.78 | 47.97 | 47.50 | 47.60 | 2,998,069 | -0.36(-0.76%) |
Jul 16, 2015 | 47.55 | 48.06 | 47.45 | 47.96 | 3,073,230 | +0.45(+0.95%) |
Jul 15, 2015 | 47.17 | 47.54 | 47.02 | 47.51 | 2,352,493 | +0.22(+0.46%) |
Jul 14, 2015 | 47.17 | 47.45 | 47.09 | 47.29 | 2,555,713 | +0.08(+0.16%) |
Jul 13, 2015 | 47.15 | 47.45 | 46.85 | 47.22 | 3,152,737 | +0.09(+0.19%) |
Jul 10, 2015 | 47.03 | 47.49 | 46.76 | 47.13 | 2,706,939 | +0.21(+0.45%) |
Jul 09, 2015 | 47.59 | 47.67 | 46.71 | 46.91 | 4,436,369 | -0.53(-1.12%) |
Jul 08, 2015 | 47.19 | 47.60 | 47.11 | 47.45 | 4,798,236 | +0.07(+0.14%) |
Jul 07, 2015 | 46.65 | 47.59 | 46.52 | 47.38 | 4,442,184 | +1.01(+2.18%) |
Jul 06, 2015 | 46.29 | 46.54 | 45.96 | 46.37 | 4,670,131 | -0.03(-0.07%) |
Jul 02, 2015 | 46.07 | 46.40 | 46.40 | 46.40 | 3,328,127 | +0.57(+1.24%) |