Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 47.44 | 47.92 | 46.84 | 47.43 | 2,620,998 | +0.45(+0.96%) |
Sep 29, 2015 | 47.26 | 47.51 | 46.52 | 46.98 | 2,907,043 | -0.15(-0.32%) |
Sep 28, 2015 | 48.88 | 48.93 | 47.01 | 47.13 | 3,026,505 | -1.83(-3.75%) |
Sep 25, 2015 | 49.60 | 49.90 | 48.71 | 48.97 | 3,817,569 | -0.48(-0.98%) |
Sep 24, 2015 | 48.98 | 49.60 | 48.40 | 49.45 | 2,418,982 | +0.24(+0.49%) |
Sep 23, 2015 | 48.39 | 49.44 | 48.23 | 49.21 | 3,774,281 | +0.98(+2.04%) |
Sep 22, 2015 | 47.89 | 48.27 | 46.57 | 48.23 | 4,388,882 | -0.40(-0.83%) |
Sep 21, 2015 | 48.32 | 48.86 | 48.23 | 48.63 | 2,922,952 | +0.56(+1.17%) |
Sep 18, 2015 | 48.18 | 48.77 | 47.80 | 48.07 | 5,865,973 | -0.57(-1.17%) |
Sep 17, 2015 | 47.96 | 49.40 | 47.81 | 48.63 | 4,009,395 | +0.66(+1.37%) |
Sep 16, 2015 | 48.53 | 48.63 | 47.17 | 47.98 | 3,435,384 | -0.49(-1.01%) |
Sep 15, 2015 | 48.69 | 48.89 | 48.00 | 48.47 | 3,019,715 | -0.11(-0.23%) |
Sep 14, 2015 | 48.76 | 49.07 | 48.42 | 48.58 | 2,187,312 | -0.03(-0.06%) |
Sep 11, 2015 | 48.14 | 48.63 | 47.76 | 48.61 | 1,869,917 | +0.39(+0.82%) |
Sep 10, 2015 | 47.80 | 48.46 | 47.61 | 48.21 | 1,624,932 | +0.49(+1.03%) |
Sep 09, 2015 | 49.15 | 49.15 | 47.62 | 47.72 | 1,781,427 | -1.01(-2.07%) |
Sep 08, 2015 | 48.45 | 48.79 | 47.91 | 48.73 | 2,183,150 | +1.13(+2.38%) |
Sep 04, 2015 | 47.41 | 47.60 | 47.60 | 47.60 | 2,136,675 | -0.30(-0.62%) |
Sep 03, 2015 | 47.88 | 48.20 | 47.76 | 47.89 | 2,459,902 | +0.17(+0.36%) |
Sep 02, 2015 | 47.08 | 47.72 | 46.86 | 47.72 | 2,432,486 | +1.31(+2.82%) |
Sep 01, 2015 | 46.31 | 46.86 | 46.15 | 46.41 | 2,322,641 | -0.65(-1.38%) |
Aug 31, 2015 | 47.70 | 47.76 | 47.04 | 47.06 | 1,324,198 | -0.72(-1.51%) |
Aug 28, 2015 | 47.57 | 48.14 | 47.20 | 47.78 | 1,610,490 | +0.14(+0.29%) |
Aug 27, 2015 | 47.41 | 48.23 | 47.01 | 47.64 | 2,498,661 | +0.48(+1.01%) |
Aug 26, 2015 | 47.23 | 47.42 | 45.98 | 47.17 | 2,379,032 | +0.93(+2.01%) |
Aug 25, 2015 | 47.06 | 47.86 | 46.21 | 46.24 | 2,615,719 | +0.03(+0.07%) |
Aug 24, 2015 | 46.40 | 48.72 | 45.62 | 46.21 | 4,218,672 | -2.36(-4.86%) |
Aug 21, 2015 | 49.18 | 49.43 | 48.32 | 48.57 | 2,098,916 | -0.99(-2.00%) |
Aug 20, 2015 | 49.87 | 50.45 | 49.51 | 49.55 | 2,033,952 | -0.46(-0.91%) |
Aug 19, 2015 | 49.37 | 50.38 | 49.28 | 50.01 | 1,939,775 | +0.46(+0.92%) |
Aug 18, 2015 | 50.30 | 50.61 | 49.55 | 49.55 | 1,566,273 | -0.66(-1.32%) |
Aug 17, 2015 | 49.82 | 50.39 | 49.69 | 50.22 | 1,220,144 | +0.14(+0.28%) |
Aug 14, 2015 | 49.85 | 50.09 | 49.59 | 50.08 | 1,248,070 | +0.29(+0.58%) |
Aug 13, 2015 | 48.95 | 50.28 | 48.93 | 49.79 | 1,222,045 | +0.85(+1.74%) |
Aug 12, 2015 | 48.68 | 48.97 | 48.06 | 48.94 | 1,820,156 | -0.17(-0.35%) |
Aug 11, 2015 | 48.87 | 49.34 | 48.72 | 49.11 | 1,646,078 | -0.10(-0.20%) |
Aug 10, 2015 | 49.94 | 50.23 | 49.14 | 49.21 | 1,090,156 | -0.46(-0.92%) |
Aug 07, 2015 | 49.06 | 49.72 | 48.44 | 49.67 | 2,068,884 | +0.67(+1.37%) |
Aug 06, 2015 | 51.44 | 51.78 | 48.60 | 48.99 | 4,001,710 | -2.84(-5.49%) |
Aug 05, 2015 | 51.29 | 52.24 | 51.29 | 51.84 | 1,676,371 | +0.64(+1.24%) |
Aug 04, 2015 | 51.15 | 51.23 | 50.84 | 51.20 | 1,314,162 | +0.06(+0.11%) |
Aug 03, 2015 | 51.13 | 51.18 | 50.61 | 51.15 | 1,510,415 | +0.10(+0.20%) |
Jul 31, 2015 | 51.20 | 51.58 | 50.75 | 51.04 | 1,679,064 | -0.03(-0.05%) |
Jul 30, 2015 | 50.57 | 51.24 | 50.10 | 51.07 | 1,582,197 | +0.43(+0.85%) |
Jul 29, 2015 | 50.43 | 50.99 | 50.14 | 50.64 | 1,751,686 | +0.52(+1.04%) |
Jul 28, 2015 | 50.04 | 50.16 | 49.67 | 50.12 | 1,588,573 | +0.08(+0.17%) |
Jul 27, 2015 | 50.48 | 50.57 | 49.86 | 50.04 | 1,741,293 | -0.53(-1.04%) |
Jul 24, 2015 | 52.00 | 52.00 | 50.44 | 50.57 | 2,475,637 | -1.25(-2.40%) |
Jul 23, 2015 | 51.90 | 52.32 | 51.53 | 51.81 | 2,718,855 | +0.19(+0.38%) |
Jul 22, 2015 | 50.60 | 51.98 | 50.53 | 51.62 | 3,533,573 | +1.09(+2.16%) |
Jul 21, 2015 | 50.46 | 50.59 | 50.00 | 50.52 | 1,461,190 | +0.04(+0.08%) |
Jul 20, 2015 | 50.30 | 51.01 | 50.24 | 50.48 | 1,512,665 | +0.25(+0.50%) |
Jul 17, 2015 | 50.46 | 50.50 | 50.05 | 50.23 | 1,089,081 | -0.25(-0.49%) |
Jul 16, 2015 | 49.62 | 50.52 | 49.48 | 50.48 | 1,987,397 | +1.08(+2.19%) |
Jul 15, 2015 | 50.12 | 50.14 | 49.37 | 49.40 | 1,092,126 | -0.66(-1.31%) |
Jul 14, 2015 | 50.09 | 50.18 | 49.73 | 50.06 | 1,657,582 | -0.02(-0.04%) |
Jul 13, 2015 | 50.30 | 50.50 | 49.98 | 50.08 | 1,867,910 | +0.15(+0.29%) |
Jul 10, 2015 | 50.07 | 50.08 | 49.56 | 49.94 | 938,316 | +0.42(+0.84%) |
Jul 09, 2015 | 49.96 | 50.43 | 49.46 | 49.52 | 2,769,635 | +0.50(+1.02%) |
Jul 08, 2015 | 49.17 | 49.47 | 48.87 | 49.02 | 1,662,670 | -0.53(-1.07%) |
Jul 07, 2015 | 48.71 | 49.64 | 48.45 | 49.55 | 2,432,299 | +0.97(+1.99%) |
Jul 06, 2015 | 48.27 | 48.61 | 48.05 | 48.58 | 2,253,521 | +0.26(+0.54%) |
Jul 02, 2015 | 48.56 | 48.32 | 48.32 | 48.32 | 2,123,991 | +0.06(+0.13%) |