Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 44.85 | 45.28 | 44.80 | 45.09 | 1,689,650 | +0.64(+1.44%) |
Sep 29, 2015 | 44.29 | 44.67 | 43.96 | 44.44 | 1,298,343 | -0.01(-0.02%) |
Sep 28, 2015 | 45.02 | 45.16 | 44.11 | 44.45 | 1,080,905 | -0.62(-1.39%) |
Sep 25, 2015 | 45.31 | 45.73 | 44.91 | 45.08 | 681,807 | +0.11(+0.25%) |
Sep 24, 2015 | 44.95 | 45.24 | 44.52 | 44.97 | 1,016,242 | -0.40(-0.89%) |
Sep 23, 2015 | 45.52 | 45.73 | 45.03 | 45.37 | 699,646 | -0.09(-0.19%) |
Sep 22, 2015 | 44.71 | 45.49 | 44.47 | 45.45 | 1,447,330 | +0.38(+0.84%) |
Sep 21, 2015 | 45.27 | 45.70 | 44.98 | 45.08 | 1,394,254 | -0.08(-0.17%) |
Sep 18, 2015 | 46.05 | 46.45 | 45.09 | 45.15 | 1,759,931 | -1.55(-3.32%) |
Sep 17, 2015 | 46.49 | 47.01 | 46.38 | 46.70 | 763,630 | +0.24(+0.52%) |
Sep 16, 2015 | 46.62 | 46.82 | 46.09 | 46.46 | 1,059,623 | -0.21(-0.46%) |
Sep 15, 2015 | 46.30 | 46.98 | 46.08 | 46.68 | 759,142 | +0.36(+0.78%) |
Sep 14, 2015 | 46.99 | 47.18 | 46.23 | 46.32 | 916,557 | -0.62(-1.31%) |
Sep 11, 2015 | 46.16 | 46.98 | 45.87 | 46.94 | 657,355 | +0.79(+1.71%) |
Sep 10, 2015 | 45.62 | 46.47 | 45.61 | 46.15 | 697,824 | +0.26(+0.56%) |
Sep 09, 2015 | 46.57 | 46.98 | 45.75 | 45.89 | 963,494 | -0.37(-0.80%) |
Sep 08, 2015 | 46.24 | 46.41 | 45.50 | 46.26 | 1,542,960 | +0.60(+1.31%) |
Sep 04, 2015 | 45.53 | 45.66 | 45.66 | 45.66 | 1,438,181 | -0.43(-0.93%) |
Sep 03, 2015 | 45.70 | 46.31 | 45.63 | 46.09 | 1,431,177 | +0.53(+1.17%) |
Sep 02, 2015 | 45.13 | 45.73 | 45.13 | 45.56 | 1,364,044 | +0.89(+1.99%) |
Sep 01, 2015 | 44.51 | 45.12 | 44.16 | 44.67 | 1,902,530 | -0.54(-1.19%) |
Aug 31, 2015 | 45.94 | 46.08 | 45.19 | 45.20 | 1,265,151 | -0.94(-2.05%) |
Aug 28, 2015 | 46.05 | 46.39 | 46.05 | 46.15 | 1,104,575 | +0.08(+0.17%) |
Aug 27, 2015 | 46.15 | 46.40 | 45.33 | 46.07 | 1,247,549 | +0.27(+0.59%) |
Aug 26, 2015 | 45.95 | 46.25 | 44.67 | 45.80 | 2,356,556 | +0.87(+1.93%) |
Aug 25, 2015 | 45.72 | 46.00 | 44.92 | 44.93 | 2,078,367 | -0.01(-0.02%) |
Aug 24, 2015 | 48.27 | 48.27 | 43.16 | 44.94 | 2,120,650 | -0.94(-2.04%) |
Aug 21, 2015 | 46.25 | 46.44 | 44.75 | 45.87 | 2,375,231 | -0.47(-1.01%) |
Aug 20, 2015 | 46.80 | 46.80 | 46.28 | 46.34 | 1,037,540 | -0.94(-1.98%) |
Aug 19, 2015 | 47.33 | 47.56 | 46.60 | 47.28 | 1,176,665 | -0.28(-0.59%) |
Aug 18, 2015 | 47.88 | 48.28 | 47.46 | 47.56 | 718,160 | -0.17(-0.36%) |
Aug 17, 2015 | 47.21 | 47.82 | 46.96 | 47.73 | 969,007 | +0.05(+0.11%) |
Aug 14, 2015 | 47.74 | 48.24 | 47.53 | 47.68 | 797,459 | -0.14(-0.28%) |
Aug 13, 2015 | 47.69 | 48.50 | 47.69 | 47.81 | 1,420,365 | +0.02(+0.04%) |
Aug 12, 2015 | 46.67 | 47.87 | 46.26 | 47.80 | 1,567,205 | +0.54(+1.13%) |
Aug 11, 2015 | 46.79 | 47.51 | 46.76 | 47.26 | 966,015 | +0.04(+0.09%) |
Aug 10, 2015 | 48.20 | 48.53 | 47.14 | 47.22 | 1,157,317 | -0.62(-1.30%) |
Aug 07, 2015 | 47.75 | 47.98 | 47.17 | 47.84 | 2,183,975 | -0.21(-0.44%) |
Aug 06, 2015 | 48.50 | 49.30 | 46.67 | 48.05 | 4,758,482 | -2.43(-4.82%) |
Aug 05, 2015 | 50.80 | 51.29 | 50.17 | 50.49 | 2,404,546 | +0.12(+0.24%) |
Aug 04, 2015 | 50.54 | 50.54 | 49.87 | 50.37 | 1,542,713 | +0.03(+0.05%) |
Aug 03, 2015 | 50.71 | 50.78 | 49.87 | 50.34 | 1,982,634 | -0.62(-1.22%) |
Jul 31, 2015 | 50.14 | 51.34 | 50.03 | 50.96 | 1,315,738 | +0.87(+1.73%) |
Jul 30, 2015 | 49.64 | 50.33 | 49.40 | 50.09 | 1,147,871 | +0.33(+0.67%) |
Jul 29, 2015 | 48.81 | 50.01 | 48.74 | 49.76 | 1,160,411 | +1.32(+2.72%) |
Jul 28, 2015 | 48.27 | 48.70 | 47.66 | 48.44 | 675,829 | +0.31(+0.64%) |
Jul 27, 2015 | 47.98 | 48.44 | 47.91 | 48.14 | 894,939 | -0.20(-0.42%) |
Jul 24, 2015 | 49.38 | 49.53 | 48.06 | 48.34 | 893,487 | -0.88(-1.80%) |
Jul 23, 2015 | 50.67 | 50.86 | 49.18 | 49.23 | 1,027,346 | -1.14(-2.26%) |
Jul 22, 2015 | 49.13 | 50.65 | 48.96 | 50.37 | 1,330,336 | +1.35(+2.76%) |
Jul 21, 2015 | 48.71 | 49.11 | 48.43 | 49.01 | 661,872 | +0.23(+0.47%) |
Jul 20, 2015 | 48.70 | 49.22 | 48.50 | 48.78 | 792,507 | +0.12(+0.24%) |
Jul 17, 2015 | 49.58 | 49.60 | 48.44 | 48.67 | 1,102,978 | -1.00(-2.00%) |
Jul 16, 2015 | 50.04 | 50.15 | 49.37 | 49.66 | 940,037 | +0.23(+0.46%) |
Jul 15, 2015 | 50.14 | 50.19 | 49.37 | 49.43 | 861,530 | -0.47(-0.94%) |
Jul 14, 2015 | 50.10 | 50.47 | 49.63 | 49.90 | 878,684 | -0.31(-0.63%) |
Jul 13, 2015 | 50.39 | 50.39 | 49.81 | 50.21 | 1,749,061 | +0.43(+0.87%) |
Jul 10, 2015 | 50.20 | 50.20 | 49.67 | 49.78 | 712,510 | +0.22(+0.45%) |
Jul 09, 2015 | 49.65 | 49.96 | 49.45 | 49.56 | 1,018,751 | +0.43(+0.87%) |
Jul 08, 2015 | 49.20 | 49.84 | 49.06 | 49.13 | 1,489,167 | -0.37(-0.76%) |
Jul 07, 2015 | 49.20 | 49.52 | 48.61 | 49.51 | 1,520,607 | +0.52(+1.06%) |
Jul 06, 2015 | 48.61 | 49.01 | 48.50 | 48.99 | 1,371,806 | +0.03(+0.07%) |
Jul 02, 2015 | 49.58 | 48.95 | 48.95 | 48.95 | 777,039 | -0.33(-0.67%) |