Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 44.09 | 44.26 | 43.78 | 44.22 | 48,953,760 | +0.83(+1.90%) |
Sep 29, 2015 | 43.31 | 43.48 | 43.11 | 43.40 | 26,202,736 | -0.06(-0.14%) |
Sep 28, 2015 | 43.99 | 44.02 | 43.39 | 43.46 | 24,347,464 | -0.87(-1.97%) |
Sep 25, 2015 | 44.61 | 44.70 | 44.15 | 44.33 | 28,218,182 | +0.39(+0.88%) |
Sep 24, 2015 | 43.70 | 44.05 | 43.44 | 43.95 | 29,674,546 | -0.12(-0.28%) |
Sep 23, 2015 | 44.34 | 44.38 | 43.90 | 44.07 | 22,222,090 | -0.21(-0.47%) |
Sep 22, 2015 | 44.29 | 44.42 | 43.96 | 44.28 | 37,891,540 | -1.08(-2.38%) |
Sep 21, 2015 | 45.52 | 45.60 | 45.17 | 45.36 | 23,195,614 | -0.02(-0.05%) |
Sep 18, 2015 | 45.67 | 45.89 | 45.36 | 45.38 | 47,895,004 | -1.16(-2.50%) |
Sep 17, 2015 | 46.25 | 47.08 | 46.23 | 46.55 | 31,203,484 | +0.02(+0.05%) |
Sep 16, 2015 | 46.22 | 46.54 | 46.14 | 46.52 | 36,574,336 | +0.70(+1.53%) |
Sep 15, 2015 | 45.43 | 45.86 | 45.36 | 45.82 | 23,548,736 | +0.31(+0.68%) |
Sep 14, 2015 | 45.47 | 45.54 | 45.30 | 45.51 | 15,796,203 | -0.35(-0.76%) |
Sep 11, 2015 | 45.54 | 45.86 | 45.45 | 45.86 | 16,789,944 | -0.01(-0.02%) |
Sep 10, 2015 | 45.61 | 46.05 | 45.52 | 45.87 | 26,960,252 | +0.30(+0.66%) |
Sep 09, 2015 | 46.47 | 46.49 | 45.52 | 45.57 | 37,820,156 | -0.19(-0.40%) |
Sep 08, 2015 | 45.56 | 45.78 | 45.41 | 45.75 | 27,872,186 | +1.30(+2.93%) |
Sep 04, 2015 | 44.53 | 44.45 | 44.45 | 44.45 | 33,404,510 | -1.04(-2.29%) |
Sep 03, 2015 | 45.54 | 45.84 | 45.38 | 45.49 | 30,459,368 | +0.11(+0.24%) |
Sep 02, 2015 | 45.47 | 45.47 | 44.90 | 45.38 | 30,293,638 | +0.66(+1.48%) |
Sep 01, 2015 | 44.94 | 45.19 | 44.57 | 44.72 | 54,761,200 | -1.55(-3.35%) |
Aug 31, 2015 | 46.32 | 46.50 | 46.11 | 46.27 | 46,409,588 | -0.35(-0.74%) |
Aug 28, 2015 | 46.38 | 46.71 | 46.35 | 46.62 | 31,405,762 | -0.07(-0.15%) |
Aug 27, 2015 | 46.35 | 46.83 | 46.27 | 46.69 | 51,823,668 | +0.56(+1.22%) |
Aug 26, 2015 | 46.05 | 46.15 | 45.04 | 46.12 | 63,772,340 | +1.06(+2.36%) |
Aug 25, 2015 | 46.59 | 46.59 | 44.98 | 45.06 | 65,618,124 | +0.42(+0.95%) |
Aug 24, 2015 | 44.25 | 45.61 | 43.60 | 44.63 | 81,586,000 | -1.60(-3.45%) |
Aug 21, 2015 | 47.17 | 47.30 | 46.11 | 46.23 | 60,940,100 | -1.08(-2.28%) |
Aug 20, 2015 | 47.93 | 48.01 | 47.30 | 47.31 | 41,914,944 | -1.17(-2.42%) |
Aug 19, 2015 | 48.53 | 48.71 | 48.21 | 48.48 | 21,480,824 | -0.43(-0.88%) |
Aug 18, 2015 | 48.97 | 49.07 | 48.82 | 48.92 | 14,184,326 | -0.37(-0.75%) |
Aug 17, 2015 | 48.96 | 49.29 | 48.88 | 49.29 | 11,516,745 | -0.09(-0.19%) |
Aug 14, 2015 | 49.13 | 49.40 | 49.09 | 49.38 | 21,943,322 | +0.08(+0.16%) |
Aug 13, 2015 | 49.25 | 49.39 | 49.11 | 49.30 | 16,472,984 | -0.03(-0.06%) |
Aug 12, 2015 | 49.01 | 49.33 | 48.72 | 49.33 | 35,975,584 | -0.35(-0.71%) |
Aug 11, 2015 | 49.76 | 49.82 | 49.48 | 49.69 | 20,356,466 | -0.77(-1.53%) |
Aug 10, 2015 | 49.98 | 50.48 | 49.97 | 50.46 | 17,760,444 | +0.61(+1.22%) |
Aug 07, 2015 | 49.68 | 49.88 | 49.62 | 49.85 | 18,600,756 | -0.09(-0.19%) |
Aug 06, 2015 | 50.06 | 50.12 | 49.80 | 49.94 | 16,138,257 | -0.21(-0.42%) |
Aug 05, 2015 | 50.17 | 50.30 | 50.09 | 50.15 | 17,630,640 | +0.26(+0.53%) |
Aug 04, 2015 | 49.96 | 50.04 | 49.77 | 49.89 | 17,305,598 | +0.04(+0.08%) |
Aug 03, 2015 | 50.03 | 50.06 | 49.69 | 49.85 | 32,573,294 | -0.13(-0.26%) |
Jul 31, 2015 | 50.13 | 50.17 | 49.83 | 49.98 | 26,760,612 | +0.29(+0.59%) |
Jul 30, 2015 | 49.54 | 49.69 | 49.32 | 49.69 | 22,677,626 | -0.04(-0.08%) |
Jul 29, 2015 | 49.51 | 49.89 | 49.48 | 49.73 | 20,658,610 | +0.18(+0.36%) |
Jul 28, 2015 | 49.28 | 49.57 | 49.05 | 49.55 | 19,166,986 | +0.62(+1.26%) |
Jul 27, 2015 | 49.18 | 49.19 | 48.85 | 48.93 | 24,659,870 | -0.36(-0.74%) |
Jul 24, 2015 | 49.73 | 49.74 | 49.24 | 49.29 | 17,768,934 | -0.55(-1.10%) |
Jul 23, 2015 | 50.06 | 50.07 | 49.76 | 49.84 | 14,128,780 | -0.13(-0.26%) |
Jul 22, 2015 | 49.83 | 50.00 | 49.83 | 49.97 | 13,196,657 | -0.39(-0.77%) |
Jul 21, 2015 | 50.51 | 50.44 | 50.26 | 50.36 | 18,251,512 | -0.15(-0.29%) |
Jul 20, 2015 | 50.53 | 50.62 | 50.39 | 50.51 | 11,364,076 | +0.12(+0.23%) |
Jul 17, 2015 | 50.44 | 50.44 | 50.31 | 50.39 | 19,148,200 | -0.07(-0.14%) |
Jul 16, 2015 | 50.50 | 50.58 | 50.41 | 50.46 | 26,911,654 | +0.43(+0.86%) |
Jul 15, 2015 | 50.09 | 50.20 | 49.90 | 50.03 | 19,065,294 | -0.19(-0.37%) |
Jul 14, 2015 | 49.99 | 50.27 | 49.92 | 50.21 | 25,683,952 | +0.42(+0.84%) |
Jul 13, 2015 | 49.77 | 49.90 | 49.72 | 49.80 | 18,518,266 | +0.19(+0.37%) |
Jul 10, 2015 | 49.52 | 49.68 | 49.27 | 49.61 | 36,537,884 | +1.57(+3.28%) |
Jul 09, 2015 | 48.34 | 48.39 | 47.94 | 48.04 | 25,874,718 | +0.78(+1.65%) |
Jul 08, 2015 | 47.62 | 47.65 | 47.16 | 47.26 | 42,402,696 | -1.13(-2.33%) |
Jul 07, 2015 | 48.03 | 48.47 | 47.40 | 48.38 | 47,480,864 | +0.02(+0.03%) |
Jul 06, 2015 | 48.33 | 48.79 | 48.21 | 48.37 | 27,352,872 | -1.00(-2.02%) |
Jul 02, 2015 | 49.44 | 49.36 | 49.36 | 49.36 | 27,203,402 | +0.06(+0.13%) |