Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 44.00 | 44.91 | 43.33 | 44.69 | 2,535,246 | +1.37(+3.16%) |
Sep 29, 2015 | 43.29 | 44.57 | 42.25 | 43.32 | 3,476,148 | +0.17(+0.39%) |
Sep 28, 2015 | 46.39 | 46.39 | 42.17 | 43.16 | 5,994,486 | -3.25(-7.00%) |
Sep 25, 2015 | 47.58 | 47.72 | 46.06 | 46.41 | 2,446,644 | -0.13(-0.28%) |
Sep 24, 2015 | 47.17 | 47.22 | 46.10 | 46.54 | 2,458,626 | -1.04(-2.18%) |
Sep 23, 2015 | 47.14 | 48.40 | 47.14 | 47.57 | 1,871,418 | +0.43(+0.91%) |
Sep 22, 2015 | 45.98 | 47.26 | 45.98 | 47.14 | 1,907,607 | +0.23(+0.49%) |
Sep 21, 2015 | 47.19 | 47.81 | 46.24 | 46.91 | 3,092,544 | +0.01(+0.03%) |
Sep 18, 2015 | 48.07 | 48.83 | 46.67 | 46.90 | 4,328,418 | -1.84(-3.77%) |
Sep 17, 2015 | 47.94 | 49.58 | 47.70 | 48.74 | 3,592,299 | +0.86(+1.80%) |
Sep 16, 2015 | 46.67 | 47.94 | 45.80 | 47.88 | 3,206,133 | +1.24(+2.65%) |
Sep 15, 2015 | 45.72 | 46.87 | 45.28 | 46.64 | 2,453,847 | +1.16(+2.54%) |
Sep 14, 2015 | 45.09 | 45.78 | 44.91 | 45.48 | 2,531,427 | +0.37(+0.81%) |
Sep 11, 2015 | 45.19 | 45.25 | 44.06 | 45.12 | 2,279,196 | -0.14(-0.30%) |
Sep 10, 2015 | 45.02 | 45.76 | 44.44 | 45.25 | 2,020,149 | +0.03(+0.07%) |
Sep 09, 2015 | 45.96 | 46.17 | 45.13 | 45.22 | 2,282,124 | -0.34(-0.75%) |
Sep 08, 2015 | 46.51 | 46.57 | 45.19 | 45.56 | 3,451,296 | -0.09(-0.20%) |
Sep 04, 2015 | 45.00 | 45.65 | 45.65 | 45.65 | 9,778,500 | +0.06(+0.13%) |
Sep 03, 2015 | 46.80 | 47.22 | 45.40 | 45.59 | 2,999,982 | -0.87(-1.87%) |
Sep 02, 2015 | 46.23 | 46.87 | 45.52 | 46.46 | 2,205,075 | +0.95(+2.09%) |
Sep 01, 2015 | 45.90 | 46.70 | 45.07 | 45.51 | 2,791,641 | -1.41(-3.00%) |
Aug 31, 2015 | 46.74 | 47.95 | 46.71 | 46.91 | 2,209,356 | -0.41(-0.87%) |
Aug 28, 2015 | 47.49 | 48.21 | 46.73 | 47.33 | 2,982,720 | -0.25(-0.53%) |
Aug 27, 2015 | 46.66 | 48.29 | 46.50 | 47.58 | 4,444,329 | +1.81(+3.96%) |
Aug 26, 2015 | 45.44 | 46.02 | 43.86 | 45.76 | 4,180,932 | +1.78(+4.04%) |
Aug 25, 2015 | 45.40 | 47.04 | 43.70 | 43.99 | 5,848,341 | +0.49(+1.13%) |
Aug 24, 2015 | 44.13 | 46.00 | 40.35 | 43.49 | 7,874,349 | -3.38(-7.22%) |
Aug 21, 2015 | 48.06 | 48.11 | 45.21 | 46.88 | 7,944,117 | -2.07(-4.24%) |
Aug 20, 2015 | 50.36 | 50.54 | 48.51 | 48.95 | 4,303,557 | -1.80(-3.55%) |
Aug 19, 2015 | 51.17 | 51.41 | 50.60 | 50.75 | 3,059,217 | -0.72(-1.39%) |
Aug 18, 2015 | 51.72 | 52.54 | 50.97 | 51.47 | 2,575,050 | -0.60(-1.15%) |
Aug 17, 2015 | 51.07 | 52.33 | 50.76 | 52.07 | 2,019,939 | +0.89(+1.74%) |
Aug 14, 2015 | 50.95 | 51.56 | 50.55 | 51.18 | 1,651,644 | +0.32(+0.63%) |
Aug 13, 2015 | 49.66 | 51.54 | 49.64 | 50.86 | 3,552,165 | +1.21(+2.43%) |
Aug 12, 2015 | 51.85 | 51.85 | 48.61 | 49.65 | 6,666,147 | -2.87(-5.46%) |
Aug 11, 2015 | 50.80 | 52.65 | 50.71 | 52.52 | 3,895,155 | +0.87(+1.69%) |
Aug 10, 2015 | 51.63 | 52.57 | 51.24 | 51.64 | 3,667,755 | +0.34(+0.67%) |
Aug 07, 2015 | 51.77 | 51.78 | 49.84 | 51.30 | 4,603,095 | -0.08(-0.16%) |
Aug 06, 2015 | 53.98 | 54.53 | 50.98 | 51.38 | 6,450,033 | -2.05(-3.83%) |
Aug 05, 2015 | 51.64 | 53.48 | 51.63 | 53.43 | 5,701,185 | +2.13(+4.15%) |
Aug 04, 2015 | 49.73 | 51.57 | 49.51 | 51.30 | 4,131,603 | +1.75(+3.53%) |
Aug 03, 2015 | 50.14 | 50.37 | 48.67 | 49.55 | 4,831,854 | -0.60(-1.20%) |
Jul 31, 2015 | 49.85 | 50.67 | 49.00 | 50.15 | 5,241,180 | +0.49(+0.98%) |
Jul 30, 2015 | 48.41 | 50.00 | 46.50 | 49.66 | 12,678,621 | +6.85(+16.00%) |
Jul 29, 2015 | 41.74 | 43.02 | 40.94 | 42.81 | 6,036,423 | +1.30(+3.12%) |
Jul 28, 2015 | 40.85 | 41.64 | 40.40 | 41.52 | 3,046,008 | +0.93(+2.29%) |
Jul 27, 2015 | 40.67 | 40.87 | 39.96 | 40.59 | 2,506,683 | -0.42(-1.02%) |
Jul 24, 2015 | 41.40 | 41.57 | 40.51 | 41.00 | 2,376,069 | -0.07(-0.16%) |
Jul 23, 2015 | 42.44 | 42.51 | 40.85 | 41.07 | 2,819,028 | -0.99(-2.35%) |
Jul 22, 2015 | 41.75 | 42.13 | 41.50 | 42.06 | 2,285,748 | +0.26(+0.62%) |
Jul 21, 2015 | 41.70 | 42.17 | 41.09 | 41.80 | 3,644,757 | +0.56(+1.36%) |
Jul 20, 2015 | 40.44 | 41.52 | 40.44 | 41.24 | 2,926,836 | +0.82(+2.03%) |
Jul 17, 2015 | 40.25 | 40.48 | 39.76 | 40.42 | 2,343,438 | +0.17(+0.43%) |
Jul 16, 2015 | 40.13 | 40.42 | 39.92 | 40.24 | 2,375,421 | +0.55(+1.38%) |
Jul 15, 2015 | 39.93 | 40.36 | 39.69 | 39.70 | 2,937,645 | -0.22(-0.55%) |
Jul 14, 2015 | 39.88 | 40.04 | 39.34 | 39.92 | 2,917,161 | -0.08(-0.20%) |
Jul 13, 2015 | 39.95 | 40.67 | 39.76 | 40.00 | 2,901,954 | +0.36(+0.92%) |
Jul 10, 2015 | 38.99 | 39.80 | 38.67 | 39.63 | 2,333,436 | +1.03(+2.66%) |
Jul 09, 2015 | 38.59 | 38.86 | 38.30 | 38.61 | 2,260,008 | +0.53(+1.39%) |
Jul 08, 2015 | 38.41 | 38.85 | 37.75 | 38.08 | 2,552,274 | -0.97(-2.49%) |
Jul 07, 2015 | 39.14 | 39.24 | 37.25 | 39.05 | 4,244,133 | +0.27(+0.70%) |
Jul 06, 2015 | 37.98 | 38.88 | 37.96 | 38.78 | 3,866,838 | +0.44(+1.15%) |
Jul 02, 2015 | 37.99 | 38.34 | 38.34 | 38.34 | 12,072,600 | +0.48(+1.27%) |