Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 41.49 | 42.85 | 41.48 | 42.75 | 1,496,177 | +1.73(+4.22%) |
Sep 29, 2015 | 41.01 | 42.33 | 40.72 | 41.02 | 1,766,468 | +0.21(+0.51%) |
Sep 28, 2015 | 43.00 | 43.20 | 40.51 | 40.81 | 1,870,636 | -2.48(-5.73%) |
Sep 25, 2015 | 44.21 | 44.83 | 42.94 | 43.29 | 1,206,112 | -0.35(-0.80%) |
Sep 24, 2015 | 43.10 | 43.90 | 42.15 | 43.64 | 1,695,127 | +0.27(+0.62%) |
Sep 23, 2015 | 44.62 | 44.87 | 43.30 | 43.37 | 1,631,972 | -1.05(-2.36%) |
Sep 22, 2015 | 44.28 | 44.76 | 43.90 | 44.42 | 1,599,698 | -0.72(-1.60%) |
Sep 21, 2015 | 45.57 | 45.92 | 44.80 | 45.14 | 1,247,043 | -0.19(-0.42%) |
Sep 18, 2015 | 46.19 | 46.42 | 45.08 | 45.33 | 3,862,882 | -1.59(-3.39%) |
Sep 17, 2015 | 47.95 | 48.05 | 46.75 | 46.92 | 1,391,927 | -0.84(-1.76%) |
Sep 16, 2015 | 46.65 | 48.41 | 46.61 | 47.76 | 1,792,081 | +1.18(+2.53%) |
Sep 15, 2015 | 46.20 | 46.79 | 45.60 | 46.58 | 1,648,998 | +0.38(+0.82%) |
Sep 14, 2015 | 48.37 | 48.46 | 45.85 | 46.20 | 2,583,041 | -2.59(-5.31%) |
Sep 11, 2015 | 47.82 | 48.86 | 47.71 | 48.79 | 1,339,286 | +0.57(+1.18%) |
Sep 10, 2015 | 48.36 | 49.32 | 47.90 | 48.22 | 1,581,210 | +0.49(+1.03%) |
Sep 09, 2015 | 49.76 | 50.46 | 47.60 | 47.73 | 1,683,180 | -1.38(-2.81%) |
Sep 08, 2015 | 47.72 | 49.14 | 47.50 | 49.11 | 1,412,627 | +2.17(+4.62%) |
Sep 04, 2015 | 47.48 | 46.94 | 46.94 | 46.94 | 1,091,000 | -1.35(-2.80%) |
Sep 03, 2015 | 48.01 | 49.38 | 47.90 | 48.29 | 1,329,493 | +0.33(+0.69%) |
Sep 02, 2015 | 48.00 | 48.41 | 46.85 | 47.96 | 1,596,280 | +0.70(+1.48%) |
Sep 01, 2015 | 46.93 | 48.79 | 46.39 | 47.26 | 1,914,976 | -0.58(-1.21%) |
Aug 31, 2015 | 47.50 | 48.80 | 46.82 | 47.84 | 1,217,561 | +0.04(+0.08%) |
Aug 28, 2015 | 47.35 | 49.22 | 47.06 | 47.80 | 1,910,914 | -0.04(-0.08%) |
Aug 27, 2015 | 47.47 | 48.05 | 46.40 | 47.84 | 2,079,583 | +1.75(+3.80%) |
Aug 26, 2015 | 45.71 | 46.23 | 44.04 | 46.09 | 1,989,291 | +1.71(+3.85%) |
Aug 25, 2015 | 45.99 | 47.37 | 44.31 | 44.38 | 2,833,426 | +0.77(+1.77%) |
Aug 24, 2015 | 40.80 | 46.30 | 40.25 | 43.61 | 3,824,121 | -1.66(-3.67%) |
Aug 21, 2015 | 47.29 | 48.05 | 45.26 | 45.27 | 3,651,671 | -2.64(-5.51%) |
Aug 20, 2015 | 49.37 | 49.60 | 47.85 | 47.91 | 2,058,462 | -2.03(-4.06%) |
Aug 19, 2015 | 51.07 | 51.28 | 48.85 | 49.94 | 3,084,073 | -1.69(-3.27%) |
Aug 18, 2015 | 51.67 | 52.30 | 50.93 | 51.63 | 1,611,274 | -0.11(-0.21%) |
Aug 17, 2015 | 51.09 | 51.94 | 50.65 | 51.74 | 1,346,339 | +0.23(+0.45%) |
Aug 14, 2015 | 51.19 | 52.30 | 51.14 | 51.51 | 1,140,052 | +0.40(+0.78%) |
Aug 13, 2015 | 51.62 | 52.50 | 51.01 | 51.11 | 1,470,668 | -0.77(-1.48%) |
Aug 12, 2015 | 50.77 | 52.19 | 49.75 | 51.88 | 2,695,257 | +0.44(+0.86%) |
Aug 11, 2015 | 52.77 | 53.20 | 51.31 | 51.44 | 2,516,513 | -2.04(-3.81%) |
Aug 10, 2015 | 52.50 | 53.63 | 52.45 | 53.48 | 2,666,898 | +1.40(+2.69%) |
Aug 07, 2015 | 51.31 | 52.70 | 50.80 | 52.08 | 2,783,495 | +0.88(+1.72%) |
Aug 06, 2015 | 52.45 | 53.48 | 50.10 | 51.20 | 4,628,994 | -0.72(-1.39%) |
Aug 05, 2015 | 50.12 | 53.09 | 49.01 | 51.92 | 11,122,317 | +7.42(+16.67%) |
Aug 04, 2015 | 43.70 | 44.79 | 43.42 | 44.50 | 3,619,964 | +0.81(+1.85%) |
Aug 03, 2015 | 44.70 | 44.80 | 43.28 | 43.69 | 1,938,554 | -0.61(-1.38%) |
Jul 31, 2015 | 45.31 | 45.40 | 44.26 | 44.30 | 1,529,017 | -1.01(-2.23%) |
Jul 30, 2015 | 45.89 | 45.93 | 44.58 | 45.31 | 1,591,947 | -0.23(-0.51%) |
Jul 29, 2015 | 43.51 | 45.96 | 43.13 | 45.54 | 2,764,685 | +2.16(+4.98%) |
Jul 28, 2015 | 42.50 | 43.66 | 41.66 | 43.38 | 1,720,614 | +1.11(+2.63%) |
Jul 27, 2015 | 42.43 | 42.62 | 41.56 | 42.27 | 1,888,327 | -0.70(-1.63%) |
Jul 24, 2015 | 42.92 | 43.25 | 42.25 | 42.97 | 1,819,010 | +0.23(+0.54%) |
Jul 23, 2015 | 42.57 | 43.64 | 42.57 | 42.74 | 1,767,697 | +0.24(+0.56%) |
Jul 22, 2015 | 43.10 | 43.25 | 42.25 | 42.50 | 1,741,171 | -0.98(-2.25%) |
Jul 21, 2015 | 43.11 | 43.98 | 42.86 | 43.48 | 1,453,907 | +0.20(+0.46%) |
Jul 20, 2015 | 44.49 | 44.50 | 43.23 | 43.28 | 1,840,566 | -0.67(-1.52%) |
Jul 17, 2015 | 44.62 | 44.70 | 43.75 | 43.95 | 1,418,141 | -0.81(-1.81%) |
Jul 16, 2015 | 44.76 | 45.21 | 44.11 | 44.76 | 1,245,210 | +0.27(+0.61%) |
Jul 15, 2015 | 45.72 | 45.94 | 44.11 | 44.49 | 2,209,514 | -1.32(-2.88%) |
Jul 14, 2015 | 46.44 | 47.01 | 45.57 | 45.81 | 2,940,998 | -0.20(-0.43%) |
Jul 13, 2015 | 44.55 | 46.06 | 44.44 | 46.01 | 2,454,036 | +1.98(+4.50%) |
Jul 10, 2015 | 44.31 | 44.75 | 43.62 | 44.03 | 1,349,537 | +0.38(+0.87%) |
Jul 09, 2015 | 44.50 | 45.22 | 43.57 | 43.65 | 1,883,295 | +0.38(+0.88%) |
Jul 08, 2015 | 44.68 | 44.99 | 43.16 | 43.27 | 2,159,200 | -1.85(-4.10%) |
Jul 07, 2015 | 44.00 | 45.14 | 42.71 | 45.12 | 3,769,519 | +0.93(+2.10%) |
Jul 06, 2015 | 44.88 | 44.92 | 43.95 | 44.19 | 2,034,984 | -0.98(-2.17%) |
Jul 02, 2015 | 46.03 | 45.17 | 45.17 | 45.17 | 2,389,300 | -0.87(-1.89%) |