Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 49.49 | 50.13 | 49.44 | 50.13 | 26,948,572 | +0.93(+1.89%) |
Sep 29, 2015 | 48.98 | 49.35 | 48.64 | 49.20 | 20,395,118 | +0.25(+0.51%) |
Sep 28, 2015 | 48.96 | 49.53 | 48.81 | 48.95 | 21,612,434 | -0.42(-0.86%) |
Sep 25, 2015 | 49.41 | 49.58 | 49.06 | 49.37 | 22,508,004 | +0.34(+0.69%) |
Sep 24, 2015 | 48.54 | 49.32 | 48.35 | 49.04 | 21,631,332 | +0.29(+0.59%) |
Sep 23, 2015 | 49.13 | 49.35 | 48.74 | 48.75 | 20,443,100 | -0.30(-0.60%) |
Sep 22, 2015 | 48.78 | 49.57 | 48.56 | 49.04 | 21,128,240 | -0.44(-0.89%) |
Sep 21, 2015 | 49.29 | 49.63 | 49.04 | 49.48 | 16,095,774 | +0.48(+0.98%) |
Sep 18, 2015 | 49.39 | 49.60 | 48.62 | 49.00 | 34,380,772 | -1.20(-2.39%) |
Sep 17, 2015 | 50.17 | 50.88 | 49.80 | 50.20 | 23,141,924 | +0.11(+0.22%) |
Sep 16, 2015 | 49.56 | 50.36 | 49.47 | 50.09 | 22,564,858 | +0.97(+1.98%) |
Sep 15, 2015 | 48.84 | 49.43 | 48.82 | 49.12 | 17,767,904 | +0.25(+0.51%) |
Sep 14, 2015 | 48.75 | 48.93 | 48.38 | 48.87 | 15,925,897 | -0.13(-0.28%) |
Sep 11, 2015 | 48.81 | 49.03 | 48.55 | 49.01 | 18,053,872 | +0.11(+0.23%) |
Sep 10, 2015 | 49.09 | 49.20 | 48.41 | 48.89 | 18,321,952 | +0.35(+0.72%) |
Sep 09, 2015 | 50.14 | 50.35 | 48.44 | 48.54 | 25,579,556 | -1.01(-2.04%) |
Sep 08, 2015 | 49.70 | 49.70 | 49.20 | 49.56 | 20,211,286 | +0.70(+1.44%) |
Sep 04, 2015 | 49.17 | 48.85 | 48.85 | 48.85 | 22,103,362 | -0.90(-1.80%) |
Sep 03, 2015 | 49.65 | 50.51 | 49.45 | 49.75 | 19,951,192 | +0.38(+0.76%) |
Sep 02, 2015 | 49.26 | 49.38 | 48.54 | 49.37 | 25,120,596 | -4.78(-8.83%) |
Sep 01, 2015 | 55.46 | 55.67 | 53.63 | 54.15 | 35,726,652 | +3.42(+6.75%) |
Aug 31, 2015 | 50.08 | 50.92 | 49.42 | 50.73 | 29,025,898 | +0.11(+0.23%) |
Aug 28, 2015 | 50.37 | 51.23 | 50.17 | 50.61 | 28,176,810 | +0.15(+0.29%) |
Aug 27, 2015 | 49.76 | 50.49 | 49.22 | 50.47 | 36,436,788 | +1.58(+3.24%) |
Aug 26, 2015 | 47.62 | 49.05 | 46.63 | 48.88 | 51,072,164 | +2.56(+5.52%) |
Aug 25, 2015 | 48.08 | 48.17 | 45.98 | 46.33 | 45,099,556 | -0.01(-0.01%) |
Aug 24, 2015 | 45.84 | 48.13 | 44.87 | 46.33 | 52,697,652 | -2.30(-4.73%) |
Aug 21, 2015 | 49.96 | 50.49 | 48.59 | 48.63 | 37,805,012 | -1.65(-3.27%) |
Aug 20, 2015 | 51.24 | 51.36 | 50.28 | 50.28 | 26,413,944 | -1.12(-2.18%) |
Aug 19, 2015 | 52.26 | 52.31 | 51.19 | 51.40 | 25,228,728 | -1.13(-2.14%) |
Aug 18, 2015 | 52.95 | 53.04 | 52.31 | 52.52 | 14,557,531 | -0.59(-1.10%) |
Aug 17, 2015 | 52.54 | 53.38 | 52.22 | 53.11 | 13,890,623 | +0.28(+0.52%) |
Aug 14, 2015 | 53.02 | 53.45 | 52.76 | 52.83 | 13,540,538 | -0.20(-0.37%) |
Aug 13, 2015 | 52.80 | 53.46 | 52.77 | 53.03 | 19,509,176 | -0.09(-0.18%) |
Aug 12, 2015 | 52.21 | 53.18 | 51.89 | 53.12 | 25,079,500 | +0.88(+1.68%) |
Aug 11, 2015 | 51.92 | 52.64 | 51.46 | 52.25 | 21,480,718 | -0.36(-0.68%) |
Aug 10, 2015 | 51.49 | 52.60 | 51.49 | 52.60 | 22,267,738 | +1.28(+2.50%) |
Aug 07, 2015 | 51.80 | 52.08 | 51.19 | 51.32 | 18,245,794 | -0.84(-1.61%) |
Aug 06, 2015 | 51.39 | 52.28 | 51.37 | 52.16 | 19,469,220 | +0.61(+1.19%) |
Aug 05, 2015 | 52.01 | 52.26 | 51.37 | 51.55 | 24,766,590 | +0.00(+0.00%) |
Aug 04, 2015 | 52.02 | 52.51 | 51.39 | 51.55 | 28,228,884 | -0.59(-1.14%) |
Aug 03, 2015 | 52.57 | 52.72 | 51.85 | 52.14 | 23,602,802 | -0.77(-1.45%) |
Jul 31, 2015 | 54.55 | 54.55 | 52.72 | 52.91 | 39,272,280 | -2.54(-4.58%) |
Jul 30, 2015 | 55.56 | 55.66 | 55.05 | 55.45 | 16,676,610 | -0.09(-0.16%) |
Jul 29, 2015 | 54.89 | 55.58 | 54.71 | 55.53 | 20,828,856 | +0.44(+0.80%) |
Jul 28, 2015 | 53.24 | 55.22 | 53.15 | 55.09 | 29,608,080 | +2.15(+4.06%) |
Jul 27, 2015 | 52.92 | 53.52 | 52.75 | 52.94 | 22,450,288 | -0.45(-0.85%) |
Jul 24, 2015 | 54.21 | 54.21 | 53.25 | 53.40 | 22,289,158 | -0.80(-1.48%) |
Jul 23, 2015 | 54.59 | 54.75 | 54.09 | 54.20 | 15,713,445 | -0.43(-0.79%) |
Jul 22, 2015 | 55.01 | 55.09 | 54.49 | 54.63 | 19,733,498 | +0.09(+0.16%) |
Jul 21, 2015 | 54.73 | 55.06 | 54.39 | 54.55 | 12,979,526 | -0.07(-0.12%) |
Jul 20, 2015 | 54.87 | 55.04 | 54.51 | 54.61 | 19,396,952 | -0.57(-1.03%) |
Jul 17, 2015 | 55.11 | 55.33 | 54.63 | 55.18 | 18,198,452 | -0.20(-0.36%) |
Jul 16, 2015 | 55.56 | 55.76 | 55.31 | 55.38 | 12,376,807 | +0.10(+0.18%) |
Jul 15, 2015 | 55.18 | 55.72 | 55.05 | 55.28 | 13,905,937 | -0.23(-0.42%) |
Jul 14, 2015 | 55.03 | 55.66 | 54.95 | 55.51 | 13,937,932 | +0.46(+0.84%) |
Jul 13, 2015 | 54.85 | 55.18 | 54.83 | 55.05 | 12,015,843 | +0.13(+0.24%) |
Jul 10, 2015 | 54.83 | 55.10 | 54.51 | 54.92 | 12,917,756 | +0.41(+0.76%) |
Jul 09, 2015 | 55.35 | 55.54 | 54.49 | 54.51 | 17,935,570 | -0.25(-0.45%) |
Jul 08, 2015 | 54.94 | 55.43 | 54.71 | 54.75 | 15,052,713 | -0.60(-1.09%) |
Jul 07, 2015 | 54.90 | 55.59 | 54.43 | 55.35 | 23,416,488 | +0.23(+0.41%) |
Jul 06, 2015 | 55.05 | 55.48 | 54.85 | 55.13 | 17,507,440 | -0.41(-0.73%) |
Jul 02, 2015 | 55.30 | 55.53 | 55.53 | 55.53 | 13,755,132 | +0.51(+0.93%) |