Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 44.11 | 44.27 | 43.80 | 44.24 | 48,940,772 | +0.83(+1.90%) |
Sep 29, 2015 | 43.32 | 43.50 | 43.13 | 43.41 | 26,195,784 | -0.06(-0.14%) |
Sep 28, 2015 | 44.00 | 44.04 | 43.40 | 43.47 | 24,341,004 | -0.87(-1.97%) |
Sep 25, 2015 | 44.62 | 44.71 | 44.16 | 44.34 | 28,210,696 | +0.39(+0.88%) |
Sep 24, 2015 | 43.71 | 44.06 | 43.45 | 43.96 | 29,666,672 | -0.12(-0.28%) |
Sep 23, 2015 | 44.35 | 44.39 | 43.91 | 44.08 | 22,216,194 | -0.21(-0.47%) |
Sep 22, 2015 | 44.31 | 44.43 | 43.97 | 44.29 | 37,881,488 | -1.08(-2.38%) |
Sep 21, 2015 | 45.53 | 45.62 | 45.18 | 45.37 | 23,189,460 | -0.02(-0.05%) |
Sep 18, 2015 | 45.68 | 45.90 | 45.37 | 45.39 | 47,882,296 | -1.17(-2.50%) |
Sep 17, 2015 | 46.26 | 47.09 | 46.24 | 46.56 | 31,195,204 | +0.02(+0.05%) |
Sep 16, 2015 | 46.23 | 46.55 | 46.15 | 46.54 | 36,564,632 | +0.70(+1.53%) |
Sep 15, 2015 | 45.44 | 45.87 | 45.37 | 45.83 | 23,542,488 | +0.31(+0.68%) |
Sep 14, 2015 | 45.48 | 45.56 | 45.32 | 45.53 | 15,792,013 | -0.35(-0.76%) |
Sep 11, 2015 | 45.55 | 45.87 | 45.46 | 45.87 | 16,785,490 | -0.01(-0.02%) |
Sep 10, 2015 | 45.62 | 46.06 | 45.53 | 45.88 | 26,953,100 | +0.30(+0.66%) |
Sep 09, 2015 | 46.48 | 46.50 | 45.53 | 45.58 | 37,810,120 | -0.19(-0.40%) |
Sep 08, 2015 | 45.57 | 45.79 | 45.42 | 45.76 | 27,864,790 | +1.30(+2.93%) |
Sep 04, 2015 | 44.54 | 44.46 | 44.46 | 44.46 | 33,395,648 | -1.04(-2.29%) |
Sep 03, 2015 | 45.55 | 45.85 | 45.39 | 45.50 | 30,451,288 | +0.11(+0.24%) |
Sep 02, 2015 | 45.48 | 45.49 | 44.92 | 45.39 | 30,285,600 | +0.66(+1.48%) |
Sep 01, 2015 | 44.95 | 45.20 | 44.59 | 44.73 | 54,746,672 | -1.55(-3.35%) |
Aug 31, 2015 | 46.33 | 46.51 | 46.12 | 46.28 | 46,397,276 | -0.35(-0.74%) |
Aug 28, 2015 | 46.39 | 46.72 | 46.36 | 46.63 | 31,397,430 | -0.07(-0.15%) |
Aug 27, 2015 | 46.36 | 46.84 | 46.28 | 46.70 | 51,809,920 | +0.56(+1.22%) |
Aug 26, 2015 | 46.06 | 46.16 | 45.05 | 46.13 | 63,755,420 | +1.07(+2.36%) |
Aug 25, 2015 | 46.60 | 46.61 | 44.99 | 45.07 | 65,600,716 | +0.42(+0.95%) |
Aug 24, 2015 | 44.26 | 45.63 | 43.61 | 44.65 | 81,564,352 | -1.60(-3.45%) |
Aug 21, 2015 | 47.18 | 47.31 | 46.12 | 46.24 | 60,923,936 | -1.08(-2.28%) |
Aug 20, 2015 | 47.94 | 48.02 | 47.31 | 47.32 | 41,903,824 | -1.17(-2.42%) |
Aug 19, 2015 | 48.54 | 48.72 | 48.22 | 48.50 | 21,475,126 | -0.43(-0.88%) |
Aug 18, 2015 | 48.98 | 49.08 | 48.84 | 48.93 | 14,180,563 | -0.37(-0.75%) |
Aug 17, 2015 | 48.97 | 49.31 | 48.89 | 49.30 | 11,513,690 | -0.09(-0.19%) |
Aug 14, 2015 | 49.14 | 49.41 | 49.10 | 49.39 | 21,937,500 | +0.08(+0.16%) |
Aug 13, 2015 | 49.26 | 49.41 | 49.12 | 49.31 | 16,468,614 | -0.03(-0.06%) |
Aug 12, 2015 | 49.02 | 49.35 | 48.74 | 49.35 | 35,966,040 | -0.35(-0.71%) |
Aug 11, 2015 | 49.78 | 49.84 | 49.50 | 49.70 | 20,351,066 | -0.77(-1.53%) |
Aug 10, 2015 | 49.99 | 50.50 | 49.99 | 50.47 | 17,755,732 | +0.61(+1.22%) |
Aug 07, 2015 | 49.69 | 49.89 | 49.63 | 49.86 | 18,595,822 | -0.09(-0.19%) |
Aug 06, 2015 | 50.07 | 50.13 | 49.81 | 49.95 | 16,133,976 | -0.21(-0.42%) |
Aug 05, 2015 | 50.18 | 50.31 | 50.10 | 50.16 | 17,625,962 | +0.26(+0.53%) |
Aug 04, 2015 | 49.97 | 50.05 | 49.79 | 49.90 | 17,301,006 | +0.04(+0.08%) |
Aug 03, 2015 | 50.05 | 50.07 | 49.71 | 49.86 | 32,564,654 | -0.13(-0.26%) |
Jul 31, 2015 | 50.15 | 50.18 | 49.85 | 49.99 | 26,753,514 | +0.29(+0.59%) |
Jul 30, 2015 | 49.55 | 49.71 | 49.33 | 49.70 | 22,671,610 | -0.04(-0.08%) |
Jul 29, 2015 | 49.52 | 49.90 | 49.49 | 49.74 | 20,653,130 | +0.18(+0.36%) |
Jul 28, 2015 | 49.29 | 49.58 | 49.06 | 49.56 | 19,161,902 | +0.62(+1.26%) |
Jul 27, 2015 | 49.19 | 49.20 | 48.87 | 48.94 | 24,653,328 | -0.36(-0.74%) |
Jul 24, 2015 | 49.74 | 49.75 | 49.25 | 49.31 | 17,764,220 | -0.55(-1.10%) |
Jul 23, 2015 | 50.07 | 50.09 | 49.77 | 49.85 | 14,125,032 | -0.13(-0.26%) |
Jul 22, 2015 | 49.85 | 50.02 | 49.85 | 49.99 | 13,193,156 | -0.39(-0.77%) |
Jul 21, 2015 | 50.52 | 50.45 | 50.27 | 50.37 | 18,246,670 | -0.15(-0.29%) |
Jul 20, 2015 | 50.54 | 50.63 | 50.40 | 50.52 | 11,361,062 | +0.12(+0.23%) |
Jul 17, 2015 | 50.45 | 50.45 | 50.33 | 50.40 | 19,143,120 | -0.07(-0.14%) |
Jul 16, 2015 | 50.51 | 50.60 | 50.43 | 50.47 | 26,904,514 | +0.43(+0.86%) |
Jul 15, 2015 | 50.10 | 50.22 | 49.91 | 50.04 | 19,060,236 | -0.19(-0.37%) |
Jul 14, 2015 | 50.00 | 50.29 | 49.93 | 50.23 | 25,677,138 | +0.42(+0.84%) |
Jul 13, 2015 | 49.79 | 49.91 | 49.73 | 49.81 | 18,513,354 | +0.19(+0.37%) |
Jul 10, 2015 | 49.53 | 49.69 | 49.28 | 49.62 | 36,528,188 | +1.57(+3.28%) |
Jul 09, 2015 | 48.35 | 48.40 | 47.95 | 48.05 | 25,867,854 | +0.78(+1.65%) |
Jul 08, 2015 | 47.63 | 47.66 | 47.17 | 47.27 | 42,391,448 | -1.13(-2.33%) |
Jul 07, 2015 | 48.04 | 48.48 | 47.41 | 48.40 | 47,468,268 | +0.02(+0.03%) |
Jul 06, 2015 | 48.34 | 48.80 | 48.23 | 48.38 | 27,345,616 | -1.00(-2.02%) |
Jul 02, 2015 | 49.45 | 49.38 | 49.38 | 49.38 | 27,196,186 | +0.06(+0.13%) |