Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 43.47 | 43.98 | 42.81 | 43.88 | 3,565,727 | +1.03(+2.40%) |
Sep 29, 2015 | 43.43 | 43.72 | 42.14 | 42.85 | 4,966,946 | -0.55(-1.26%) |
Sep 28, 2015 | 45.88 | 45.88 | 42.95 | 43.39 | 4,186,077 | -2.61(-5.67%) |
Sep 25, 2015 | 46.25 | 46.66 | 45.75 | 46.00 | 2,130,213 | +0.31(+0.68%) |
Sep 24, 2015 | 44.86 | 45.76 | 44.39 | 45.69 | 3,028,832 | +0.29(+0.64%) |
Sep 23, 2015 | 45.22 | 45.98 | 44.91 | 45.40 | 2,924,406 | +0.32(+0.71%) |
Sep 22, 2015 | 46.49 | 46.62 | 44.48 | 45.08 | 5,855,441 | -1.95(-4.15%) |
Sep 21, 2015 | 48.35 | 48.67 | 46.25 | 47.03 | 6,136,898 | -0.15(-0.31%) |
Sep 18, 2015 | 47.72 | 48.07 | 46.93 | 47.18 | 6,088,025 | -1.12(-2.32%) |
Sep 17, 2015 | 47.64 | 49.44 | 47.46 | 48.30 | 3,272,154 | +0.62(+1.30%) |
Sep 16, 2015 | 47.66 | 47.82 | 47.18 | 47.68 | 2,477,820 | -0.05(-0.11%) |
Sep 15, 2015 | 47.81 | 47.87 | 47.38 | 47.73 | 3,096,847 | +0.01(+0.02%) |
Sep 14, 2015 | 47.68 | 47.88 | 47.04 | 47.72 | 3,171,600 | +0.10(+0.21%) |
Sep 11, 2015 | 46.67 | 47.62 | 46.40 | 47.62 | 2,687,160 | +0.93(+1.99%) |
Sep 10, 2015 | 46.59 | 46.92 | 45.63 | 46.69 | 3,032,949 | -0.39(-0.83%) |
Sep 09, 2015 | 48.14 | 48.26 | 47.00 | 47.08 | 2,854,804 | -0.62(-1.30%) |
Sep 08, 2015 | 46.64 | 47.73 | 46.30 | 47.70 | 2,718,028 | +1.75(+3.81%) |
Sep 04, 2015 | 46.57 | 45.95 | 45.95 | 45.95 | 1,744,955 | -1.12(-2.38%) |
Sep 03, 2015 | 46.79 | 47.44 | 46.59 | 47.08 | 2,310,783 | +0.57(+1.24%) |
Sep 02, 2015 | 45.53 | 46.51 | 45.15 | 46.50 | 2,238,328 | +1.44(+3.20%) |
Sep 01, 2015 | 45.51 | 46.50 | 44.67 | 45.06 | 2,630,754 | -1.34(-2.89%) |
Aug 31, 2015 | 46.02 | 46.88 | 45.89 | 46.40 | 2,842,280 | +0.43(+0.93%) |
Aug 28, 2015 | 46.66 | 47.04 | 45.76 | 45.97 | 4,284,753 | -0.80(-1.72%) |
Aug 27, 2015 | 45.91 | 46.92 | 45.38 | 46.77 | 3,541,967 | +1.47(+3.24%) |
Aug 26, 2015 | 45.16 | 45.46 | 43.84 | 45.31 | 4,262,501 | +1.39(+3.15%) |
Aug 25, 2015 | 46.97 | 46.97 | 43.91 | 43.92 | 4,551,968 | -1.73(-3.79%) |
Aug 24, 2015 | 45.58 | 47.63 | 42.64 | 45.65 | 5,456,475 | -3.07(-6.30%) |
Aug 21, 2015 | 49.13 | 49.62 | 48.33 | 48.73 | 3,924,853 | -0.80(-1.62%) |
Aug 20, 2015 | 49.49 | 50.17 | 49.46 | 49.53 | 3,057,789 | -0.60(-1.20%) |
Aug 19, 2015 | 50.47 | 51.09 | 49.96 | 50.13 | 4,567,488 | -0.55(-1.08%) |
Aug 18, 2015 | 49.96 | 51.06 | 49.70 | 50.68 | 5,541,006 | +1.50(+3.06%) |
Aug 17, 2015 | 47.71 | 49.20 | 47.59 | 49.17 | 3,124,779 | +1.28(+2.66%) |
Aug 14, 2015 | 47.66 | 47.96 | 47.11 | 47.90 | 1,692,283 | +0.10(+0.21%) |
Aug 13, 2015 | 47.07 | 48.18 | 47.04 | 47.80 | 1,658,527 | +0.64(+1.35%) |
Aug 12, 2015 | 46.64 | 47.18 | 45.98 | 47.16 | 1,632,436 | +0.26(+0.54%) |
Aug 11, 2015 | 46.33 | 47.00 | 45.94 | 46.90 | 1,753,449 | +0.44(+0.94%) |
Aug 10, 2015 | 45.96 | 46.76 | 45.92 | 46.46 | 1,592,852 | +0.96(+2.10%) |
Aug 07, 2015 | 45.54 | 45.76 | 45.28 | 45.51 | 1,645,296 | -0.12(-0.26%) |
Aug 06, 2015 | 46.14 | 46.27 | 45.21 | 45.63 | 2,172,899 | -0.31(-0.67%) |
Aug 05, 2015 | 47.01 | 47.25 | 45.56 | 45.94 | 3,211,892 | -0.83(-1.77%) |
Aug 04, 2015 | 47.72 | 47.86 | 46.67 | 46.77 | 4,259,097 | -1.11(-2.32%) |
Aug 03, 2015 | 48.31 | 48.35 | 47.48 | 47.88 | 1,824,236 | -0.47(-0.98%) |
Jul 31, 2015 | 47.76 | 48.69 | 47.23 | 48.35 | 3,857,378 | +0.78(+1.65%) |
Jul 30, 2015 | 46.95 | 47.65 | 46.36 | 47.57 | 2,146,378 | +0.52(+1.10%) |
Jul 29, 2015 | 46.57 | 47.19 | 46.16 | 47.05 | 1,862,874 | +0.56(+1.20%) |
Jul 28, 2015 | 46.45 | 46.83 | 45.76 | 46.49 | 2,345,361 | +0.40(+0.87%) |
Jul 27, 2015 | 45.76 | 46.35 | 45.63 | 46.09 | 2,553,616 | -0.01(-0.02%) |
Jul 24, 2015 | 47.87 | 47.87 | 45.80 | 46.10 | 3,921,269 | -1.72(-3.60%) |
Jul 23, 2015 | 48.63 | 48.77 | 47.22 | 47.82 | 2,473,123 | -0.67(-1.37%) |
Jul 22, 2015 | 47.28 | 48.80 | 47.23 | 48.49 | 3,085,155 | +1.09(+2.31%) |
Jul 21, 2015 | 47.12 | 47.70 | 46.95 | 47.39 | 1,902,880 | +0.22(+0.46%) |
Jul 20, 2015 | 47.89 | 48.00 | 47.07 | 47.18 | 2,957,464 | -0.63(-1.32%) |
Jul 17, 2015 | 48.29 | 48.37 | 47.59 | 47.80 | 2,054,787 | -0.40(-0.83%) |
Jul 16, 2015 | 48.83 | 48.90 | 47.77 | 48.21 | 3,457,043 | -0.43(-0.88%) |
Jul 15, 2015 | 48.98 | 49.13 | 48.22 | 48.63 | 3,025,255 | -0.35(-0.71%) |
Jul 14, 2015 | 48.61 | 49.19 | 48.54 | 48.98 | 3,645,946 | +0.29(+0.60%) |
Jul 13, 2015 | 48.91 | 49.08 | 48.23 | 48.69 | 2,552,581 | +0.10(+0.21%) |
Jul 10, 2015 | 48.50 | 48.84 | 48.06 | 48.59 | 2,600,742 | +0.53(+1.10%) |
Jul 09, 2015 | 48.18 | 48.69 | 48.04 | 48.06 | 3,626,274 | +0.30(+0.63%) |
Jul 08, 2015 | 47.86 | 48.28 | 47.49 | 47.76 | 3,822,861 | -0.35(-0.72%) |
Jul 07, 2015 | 46.49 | 48.16 | 46.49 | 48.11 | 5,231,055 | +1.68(+3.61%) |
Jul 06, 2015 | 46.20 | 47.08 | 45.95 | 46.43 | 3,042,744 | -0.21(-0.45%) |
Jul 02, 2015 | 46.82 | 46.64 | 46.64 | 46.64 | 2,374,907 | +0.10(+0.22%) |