Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 48.41 | 48.49 | 47.52 | 47.89 | 4,740,336 | -0.10(-0.21%) |
Sep 29, 2015 | 47.47 | 48.06 | 47.26 | 47.99 | 4,754,485 | +0.51(+1.07%) |
Sep 28, 2015 | 48.13 | 48.33 | 47.25 | 47.48 | 4,350,429 | -1.03(-2.12%) |
Sep 25, 2015 | 48.61 | 49.27 | 48.41 | 48.51 | 4,739,296 | +0.33(+0.68%) |
Sep 24, 2015 | 47.79 | 48.36 | 47.50 | 48.18 | 3,140,541 | +0.07(+0.14%) |
Sep 23, 2015 | 47.73 | 48.24 | 47.72 | 48.11 | 2,933,990 | +0.34(+0.71%) |
Sep 22, 2015 | 47.83 | 47.87 | 47.44 | 47.78 | 2,935,035 | -0.38(-0.79%) |
Sep 21, 2015 | 47.82 | 48.41 | 47.65 | 48.15 | 3,057,732 | +0.81(+1.72%) |
Sep 18, 2015 | 47.73 | 48.13 | 47.23 | 47.34 | 6,356,152 | -1.17(-2.41%) |
Sep 17, 2015 | 48.72 | 49.18 | 48.37 | 48.51 | 5,762,324 | -0.17(-0.35%) |
Sep 16, 2015 | 48.55 | 48.80 | 48.36 | 48.68 | 4,365,955 | +0.18(+0.37%) |
Sep 15, 2015 | 48.01 | 48.73 | 47.88 | 48.50 | 4,209,814 | +0.61(+1.27%) |
Sep 14, 2015 | 47.93 | 47.95 | 47.69 | 47.89 | 2,554,144 | +0.08(+0.17%) |
Sep 11, 2015 | 47.21 | 47.87 | 47.13 | 47.81 | 3,317,105 | +0.39(+0.82%) |
Sep 10, 2015 | 47.07 | 47.73 | 46.88 | 47.42 | 3,158,776 | +0.26(+0.56%) |
Sep 09, 2015 | 48.24 | 48.38 | 47.07 | 47.16 | 3,115,519 | -0.70(-1.46%) |
Sep 08, 2015 | 47.56 | 47.89 | 47.42 | 47.86 | 2,713,798 | +0.95(+2.03%) |
Sep 04, 2015 | 47.24 | 46.90 | 46.90 | 46.90 | 2,847,983 | -0.77(-1.62%) |
Sep 03, 2015 | 47.70 | 48.15 | 47.55 | 47.68 | 2,647,739 | +0.04(+0.09%) |
Sep 02, 2015 | 47.46 | 47.64 | 47.12 | 47.64 | 3,378,216 | +0.65(+1.38%) |
Sep 01, 2015 | 46.88 | 47.25 | 46.71 | 46.99 | 4,220,785 | -0.94(-1.96%) |
Aug 31, 2015 | 47.96 | 48.10 | 47.76 | 47.92 | 3,440,420 | -0.29(-0.60%) |
Aug 28, 2015 | 48.15 | 48.47 | 47.91 | 48.21 | 3,636,877 | -0.09(-0.19%) |
Aug 27, 2015 | 47.40 | 48.53 | 47.29 | 48.30 | 5,821,578 | +1.35(+2.87%) |
Aug 26, 2015 | 47.58 | 47.93 | 46.36 | 46.95 | 8,610,439 | +0.34(+0.72%) |
Aug 25, 2015 | 49.01 | 49.01 | 46.62 | 46.62 | 5,677,595 | -1.15(-2.40%) |
Aug 24, 2015 | 49.17 | 49.33 | 44.27 | 47.76 | 5,360,608 | -2.34(-4.67%) |
Aug 21, 2015 | 50.97 | 51.11 | 50.09 | 50.10 | 4,463,886 | -1.19(-2.31%) |
Aug 20, 2015 | 51.65 | 51.65 | 51.26 | 51.29 | 3,100,863 | -0.79(-1.51%) |
Aug 19, 2015 | 51.87 | 52.38 | 51.59 | 52.07 | 3,655,731 | +0.07(+0.14%) |
Aug 18, 2015 | 52.14 | 52.30 | 51.92 | 52.00 | 3,061,120 | -0.23(-0.44%) |
Aug 17, 2015 | 52.15 | 52.45 | 51.89 | 52.23 | 2,528,243 | -0.01(-0.02%) |
Aug 14, 2015 | 51.80 | 52.25 | 51.71 | 52.24 | 2,715,832 | +0.30(+0.58%) |
Aug 13, 2015 | 52.04 | 52.38 | 51.89 | 51.94 | 2,764,614 | -0.10(-0.19%) |
Aug 12, 2015 | 51.48 | 52.17 | 51.32 | 52.03 | 3,616,873 | +0.11(+0.22%) |
Aug 11, 2015 | 51.34 | 51.98 | 51.34 | 51.92 | 3,324,524 | +0.30(+0.59%) |
Aug 10, 2015 | 51.64 | 52.02 | 51.41 | 51.62 | 4,582,241 | +0.46(+0.90%) |
Aug 07, 2015 | 50.55 | 51.20 | 50.43 | 51.16 | 4,353,329 | +0.47(+0.92%) |
Aug 06, 2015 | 51.42 | 51.59 | 50.38 | 50.69 | 4,698,744 | -0.43(-0.85%) |
Aug 05, 2015 | 51.45 | 51.76 | 50.99 | 51.13 | 8,152,399 | +0.13(+0.26%) |
Aug 04, 2015 | 52.40 | 52.90 | 49.90 | 50.99 | 16,147,795 | -5.76(-10.15%) |
Aug 03, 2015 | 56.54 | 56.77 | 56.22 | 56.75 | 2,567,950 | +0.35(+0.62%) |
Jul 31, 2015 | 56.70 | 56.83 | 56.33 | 56.40 | 2,009,356 | -0.17(-0.30%) |
Jul 30, 2015 | 56.32 | 56.67 | 56.21 | 56.57 | 1,677,164 | +0.10(+0.17%) |
Jul 29, 2015 | 56.03 | 56.49 | 56.01 | 56.48 | 2,679,196 | +0.38(+0.67%) |
Jul 28, 2015 | 56.27 | 56.29 | 55.85 | 56.10 | 2,268,315 | +0.15(+0.26%) |
Jul 27, 2015 | 55.59 | 56.14 | 55.58 | 55.95 | 3,206,491 | +0.07(+0.12%) |
Jul 24, 2015 | 55.83 | 56.15 | 55.77 | 55.89 | 2,268,636 | -0.03(-0.06%) |
Jul 23, 2015 | 55.95 | 56.16 | 55.79 | 55.92 | 2,582,895 | -0.01(-0.01%) |
Jul 22, 2015 | 55.38 | 56.00 | 55.22 | 55.93 | 3,086,824 | +0.55(+0.99%) |
Jul 21, 2015 | 55.43 | 55.71 | 55.11 | 55.38 | 2,400,120 | -0.01(-0.01%) |
Jul 20, 2015 | 55.19 | 55.58 | 54.90 | 55.39 | 2,867,451 | +0.10(+0.18%) |
Jul 17, 2015 | 55.49 | 55.52 | 54.95 | 55.29 | 3,213,323 | -0.32(-0.57%) |
Jul 16, 2015 | 55.90 | 56.03 | 55.33 | 55.61 | 2,418,590 | -0.07(-0.12%) |
Jul 15, 2015 | 55.30 | 55.68 | 55.17 | 55.67 | 2,963,543 | +0.38(+0.70%) |
Jul 14, 2015 | 54.77 | 55.40 | 54.77 | 55.29 | 2,759,355 | +0.28(+0.51%) |
Jul 13, 2015 | 54.95 | 55.09 | 54.61 | 55.01 | 2,960,163 | +0.87(+1.60%) |
Jul 10, 2015 | 54.03 | 54.27 | 53.79 | 54.14 | 2,727,824 | +0.64(+1.19%) |
Jul 09, 2015 | 53.79 | 53.80 | 53.37 | 53.51 | 2,883,718 | +0.40(+0.75%) |
Jul 08, 2015 | 53.37 | 53.69 | 53.05 | 53.10 | 3,217,464 | -0.67(-1.25%) |
Jul 07, 2015 | 53.00 | 53.80 | 52.71 | 53.78 | 3,598,907 | +0.76(+1.44%) |
Jul 06, 2015 | 52.60 | 53.10 | 52.55 | 53.01 | 3,402,062 | -0.15(-0.28%) |
Jul 02, 2015 | 53.56 | 53.16 | 53.16 | 53.16 | 3,445,094 | -0.41(-0.76%) |