Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 47.29 | 48.95 | 46.78 | 48.77 | 8,695,471 | +2.32(+4.99%) |
Sep 29, 2015 | 46.47 | 46.61 | 45.90 | 46.45 | 7,093,437 | +0.09(+0.20%) |
Sep 28, 2015 | 47.58 | 47.71 | 46.31 | 46.36 | 6,672,566 | -1.59(-3.31%) |
Sep 25, 2015 | 48.34 | 48.62 | 47.71 | 47.95 | 5,533,568 | +0.17(+0.36%) |
Sep 24, 2015 | 47.92 | 47.92 | 47.15 | 47.78 | 4,996,110 | -0.37(-0.76%) |
Sep 23, 2015 | 48.39 | 48.57 | 47.84 | 48.14 | 4,395,597 | -0.23(-0.48%) |
Sep 22, 2015 | 48.50 | 48.82 | 48.15 | 48.37 | 6,002,265 | -0.69(-1.40%) |
Sep 21, 2015 | 49.11 | 49.24 | 48.37 | 49.06 | 6,018,570 | +0.17(+0.35%) |
Sep 18, 2015 | 49.55 | 50.12 | 48.71 | 48.89 | 8,960,077 | -1.72(-3.40%) |
Sep 17, 2015 | 50.59 | 51.18 | 50.27 | 50.61 | 6,144,318 | -0.06(-0.12%) |
Sep 16, 2015 | 50.20 | 50.75 | 49.78 | 50.67 | 4,361,412 | +0.40(+0.79%) |
Sep 15, 2015 | 49.60 | 50.45 | 49.07 | 50.28 | 3,767,257 | +0.90(+1.82%) |
Sep 14, 2015 | 49.52 | 49.65 | 49.14 | 49.38 | 3,001,136 | -0.29(-0.59%) |
Sep 11, 2015 | 48.80 | 49.70 | 48.57 | 49.67 | 4,453,510 | +0.93(+1.91%) |
Sep 10, 2015 | 49.28 | 49.54 | 48.48 | 48.74 | 5,182,743 | -0.68(-1.38%) |
Sep 09, 2015 | 50.51 | 50.93 | 49.32 | 49.42 | 5,344,734 | -0.45(-0.91%) |
Sep 08, 2015 | 49.30 | 49.99 | 49.09 | 49.87 | 5,136,300 | +1.75(+3.64%) |
Sep 04, 2015 | 48.21 | 48.12 | 48.12 | 48.12 | 3,477,861 | -0.81(-1.66%) |
Sep 03, 2015 | 49.20 | 49.38 | 48.65 | 48.93 | 2,979,864 | -0.03(-0.06%) |
Sep 02, 2015 | 48.82 | 48.96 | 48.02 | 48.96 | 5,473,575 | +0.71(+1.48%) |
Sep 01, 2015 | 47.34 | 48.53 | 47.28 | 48.25 | 7,353,718 | -0.41(-0.84%) |
Aug 31, 2015 | 49.40 | 49.61 | 48.62 | 48.66 | 5,284,298 | -1.25(-2.51%) |
Aug 28, 2015 | 50.10 | 50.48 | 49.57 | 49.91 | 4,795,632 | -0.27(-0.55%) |
Aug 27, 2015 | 48.86 | 50.60 | 48.86 | 50.18 | 8,611,086 | +1.58(+3.25%) |
Aug 26, 2015 | 47.56 | 48.72 | 46.71 | 48.60 | 7,479,083 | +2.18(+4.70%) |
Aug 25, 2015 | 48.37 | 48.45 | 46.38 | 46.42 | 10,373,253 | -0.66(-1.41%) |
Aug 24, 2015 | 45.07 | 48.18 | 43.55 | 47.09 | 17,100,772 | -1.53(-3.15%) |
Aug 21, 2015 | 49.43 | 49.76 | 48.31 | 48.62 | 14,351,243 | -1.29(-2.59%) |
Aug 20, 2015 | 51.97 | 52.20 | 49.84 | 49.91 | 12,668,071 | -2.60(-4.96%) |
Aug 19, 2015 | 52.16 | 52.91 | 51.75 | 52.52 | 16,325,220 | +1.15(+2.24%) |
Aug 18, 2015 | 51.67 | 51.91 | 51.18 | 51.36 | 7,422,411 | -0.51(-0.98%) |
Aug 17, 2015 | 50.54 | 52.27 | 50.34 | 51.87 | 9,887,357 | +0.88(+1.72%) |
Aug 14, 2015 | 50.97 | 51.33 | 50.64 | 50.99 | 6,146,626 | -0.13(-0.25%) |
Aug 13, 2015 | 49.72 | 51.91 | 49.60 | 51.12 | 12,872,305 | +1.90(+3.87%) |
Aug 12, 2015 | 50.01 | 50.02 | 48.02 | 49.21 | 19,512,106 | -1.74(-3.42%) |
Aug 11, 2015 | 52.74 | 52.74 | 50.63 | 50.96 | 15,827,679 | -2.61(-4.87%) |
Aug 10, 2015 | 53.84 | 54.20 | 53.50 | 53.57 | 2,113,454 | +0.13(+0.24%) |
Aug 07, 2015 | 53.34 | 53.43 | 52.84 | 53.44 | 2,364,624 | -0.10(-0.18%) |
Aug 06, 2015 | 54.45 | 54.70 | 53.37 | 53.54 | 3,340,517 | -0.77(-1.43%) |
Aug 05, 2015 | 54.27 | 54.67 | 53.95 | 54.31 | 2,287,134 | +0.52(+0.96%) |
Aug 04, 2015 | 53.68 | 54.11 | 53.55 | 53.80 | 2,300,113 | +0.23(+0.42%) |
Aug 03, 2015 | 53.70 | 53.83 | 53.14 | 53.57 | 2,448,440 | +0.04(+0.07%) |
Jul 31, 2015 | 54.00 | 54.09 | 53.48 | 53.53 | 2,350,168 | -0.16(-0.30%) |
Jul 30, 2015 | 53.57 | 53.90 | 53.08 | 53.69 | 2,290,368 | +0.15(+0.28%) |
Jul 29, 2015 | 53.16 | 53.84 | 52.99 | 53.54 | 3,457,545 | +0.50(+0.94%) |
Jul 28, 2015 | 52.80 | 53.15 | 52.30 | 53.04 | 3,283,242 | +0.59(+1.13%) |
Jul 27, 2015 | 52.42 | 52.69 | 52.05 | 52.45 | 6,141,401 | -0.45(-0.84%) |
Jul 24, 2015 | 53.81 | 53.95 | 52.69 | 52.89 | 4,357,976 | -0.68(-1.26%) |
Jul 23, 2015 | 54.31 | 54.43 | 53.43 | 53.57 | 5,733,610 | -0.91(-1.67%) |
Jul 22, 2015 | 53.77 | 54.85 | 53.69 | 54.48 | 5,270,313 | +0.42(+0.78%) |
Jul 21, 2015 | 53.82 | 54.17 | 53.59 | 54.06 | 3,699,537 | +0.30(+0.56%) |
Jul 20, 2015 | 53.68 | 54.09 | 53.33 | 53.76 | 3,675,333 | +0.15(+0.28%) |
Jul 17, 2015 | 53.69 | 53.84 | 53.30 | 53.61 | 6,146,636 | -0.23(-0.42%) |
Jul 16, 2015 | 54.60 | 54.80 | 53.55 | 53.83 | 6,157,395 | -0.38(-0.71%) |
Jul 15, 2015 | 55.55 | 55.55 | 53.41 | 54.22 | 16,182,166 | -1.65(-2.95%) |
Jul 14, 2015 | 55.22 | 55.97 | 55.00 | 55.86 | 9,583,197 | +0.53(+0.97%) |
Jul 13, 2015 | 55.51 | 56.07 | 55.01 | 55.33 | 6,984,177 | +0.15(+0.28%) |
Jul 10, 2015 | 54.16 | 55.29 | 53.86 | 55.18 | 8,240,227 | +1.74(+3.26%) |
Jul 09, 2015 | 53.75 | 54.56 | 53.36 | 53.43 | 8,625,061 | +0.53(+1.00%) |
Jul 08, 2015 | 53.44 | 53.71 | 51.73 | 52.91 | 12,843,999 | -1.68(-3.08%) |
Jul 07, 2015 | 55.26 | 55.26 | 53.75 | 54.59 | 10,643,249 | -0.47(-0.86%) |
Jul 06, 2015 | 55.03 | 55.32 | 54.80 | 55.06 | 3,866,940 | -0.53(-0.96%) |
Jul 02, 2015 | 55.81 | 55.60 | 55.60 | 55.60 | 3,323,000 | -0.09(-0.15%) |