Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 47.04 | 47.55 | 46.97 | 47.48 | 3,272,340 | +0.75(+1.60%) |
Sep 29, 2015 | 46.96 | 47.09 | 46.55 | 46.73 | 3,634,629 | +0.81(+1.76%) |
Sep 28, 2015 | 46.80 | 46.80 | 45.92 | 45.92 | 1,675,368 | -1.50(-3.16%) |
Sep 25, 2015 | 47.64 | 47.76 | 47.19 | 47.42 | 1,738,456 | +0.05(+0.11%) |
Sep 24, 2015 | 47.56 | 47.71 | 46.96 | 47.37 | 2,026,272 | -0.23(-0.48%) |
Sep 23, 2015 | 48.82 | 48.84 | 47.57 | 47.60 | 1,847,800 | -0.30(-0.63%) |
Sep 22, 2015 | 48.16 | 48.40 | 47.62 | 47.90 | 5,264,258 | -1.86(-3.74%) |
Sep 21, 2015 | 49.62 | 49.90 | 49.44 | 49.76 | 1,818,565 | +0.03(+0.06%) |
Sep 18, 2015 | 50.27 | 50.50 | 49.56 | 49.73 | 2,064,324 | -1.83(-3.55%) |
Sep 17, 2015 | 51.50 | 52.31 | 51.31 | 51.56 | 1,789,184 | -0.36(-0.69%) |
Sep 16, 2015 | 51.02 | 52.07 | 50.94 | 51.92 | 2,030,220 | +1.66(+3.30%) |
Sep 15, 2015 | 49.99 | 50.64 | 49.99 | 50.26 | 1,270,964 | +0.41(+0.82%) |
Sep 14, 2015 | 49.85 | 50.15 | 49.42 | 49.85 | 1,278,106 | -0.41(-0.82%) |
Sep 11, 2015 | 50.25 | 50.31 | 49.87 | 50.26 | 1,537,914 | -0.36(-0.71%) |
Sep 10, 2015 | 50.28 | 50.91 | 49.69 | 50.62 | 2,069,396 | +0.51(+1.02%) |
Sep 09, 2015 | 51.45 | 51.63 | 50.00 | 50.11 | 2,031,452 | -0.55(-1.09%) |
Sep 08, 2015 | 50.47 | 50.68 | 50.02 | 50.66 | 2,255,137 | +1.27(+2.57%) |
Sep 04, 2015 | 49.41 | 49.39 | 49.39 | 49.39 | 2,026,700 | -1.40(-2.76%) |
Sep 03, 2015 | 50.94 | 51.65 | 50.63 | 50.79 | 2,923,077 | -0.38(-0.74%) |
Sep 02, 2015 | 51.29 | 51.36 | 49.91 | 51.17 | 2,984,879 | +0.77(+1.53%) |
Sep 01, 2015 | 51.03 | 51.42 | 50.10 | 50.40 | 3,540,879 | -2.53(-4.78%) |
Aug 31, 2015 | 51.97 | 52.97 | 51.45 | 52.93 | 1,992,478 | +0.31(+0.59%) |
Aug 28, 2015 | 51.74 | 53.00 | 51.66 | 52.62 | 2,619,446 | +0.66(+1.27%) |
Aug 27, 2015 | 49.72 | 52.06 | 50.45 | 51.96 | 4,520,572 | +2.24(+4.51%) |
Aug 26, 2015 | 50.87 | 50.90 | 48.92 | 49.72 | 4,062,324 | -0.14(-0.28%) |
Aug 25, 2015 | 51.96 | 51.96 | 49.86 | 49.86 | 1,851,998 | +0.00(+0.00%) |
Aug 24, 2015 | 49.90 | 51.33 | 49.06 | 49.86 | 4,039,075 | -2.67(-5.08%) |
Aug 21, 2015 | 54.10 | 54.18 | 52.53 | 52.53 | 2,290,545 | -1.87(-3.44%) |
Aug 20, 2015 | 54.96 | 55.38 | 54.37 | 54.40 | 1,502,019 | -0.40(-0.73%) |
Aug 19, 2015 | 56.12 | 55.57 | 54.49 | 54.80 | 1,395,891 | -1.32(-2.35%) |
Aug 18, 2015 | 55.96 | 56.33 | 55.95 | 56.12 | 784,072 | -0.42(-0.74%) |
Aug 17, 2015 | 56.68 | 56.84 | 56.32 | 56.54 | 724,875 | -0.37(-0.65%) |
Aug 14, 2015 | 56.76 | 57.15 | 56.66 | 56.91 | 1,239,025 | -0.24(-0.42%) |
Aug 13, 2015 | 58.07 | 58.07 | 57.02 | 57.15 | 1,146,261 | -1.57(-2.67%) |
Aug 12, 2015 | 58.15 | 58.83 | 57.74 | 58.72 | 1,899,062 | -0.67(-1.13%) |
Aug 11, 2015 | 59.05 | 59.52 | 58.60 | 59.39 | 2,661,510 | +0.19(+0.32%) |
Aug 10, 2015 | 58.25 | 59.20 | 58.21 | 59.20 | 1,879,952 | +0.41(+0.70%) |
Aug 07, 2015 | 59.02 | 59.40 | 58.76 | 58.79 | 1,390,872 | -0.07(-0.12%) |
Aug 06, 2015 | 58.33 | 58.95 | 57.93 | 58.86 | 1,100,101 | +0.76(+1.31%) |
Aug 05, 2015 | 58.59 | 58.91 | 58.06 | 58.10 | 1,058,110 | +0.65(+1.13%) |
Aug 04, 2015 | 57.71 | 57.94 | 57.21 | 57.45 | 922,698 | -0.08(-0.14%) |
Aug 03, 2015 | 58.03 | 58.10 | 57.38 | 57.53 | 1,013,602 | -0.62(-1.07%) |
Jul 31, 2015 | 59.08 | 59.08 | 57.90 | 58.15 | 1,045,968 | +0.01(+0.02%) |
Jul 30, 2015 | 58.34 | 58.57 | 57.81 | 58.14 | 1,353,191 | +2.33(+4.17%) |
Jul 29, 2015 | 54.93 | 55.95 | 54.89 | 55.81 | 990,800 | +0.61(+1.11%) |
Jul 28, 2015 | 55.01 | 55.46 | 54.65 | 55.20 | 1,765,907 | +0.47(+0.86%) |
Jul 27, 2015 | 55.00 | 55.10 | 54.52 | 54.73 | 1,889,580 | -0.20(-0.36%) |
Jul 24, 2015 | 55.23 | 55.32 | 54.83 | 54.93 | 1,231,440 | -1.05(-1.88%) |
Jul 23, 2015 | 56.15 | 56.33 | 55.65 | 55.98 | 929,283 | -0.43(-0.76%) |
Jul 22, 2015 | 56.56 | 56.80 | 56.19 | 56.41 | 975,010 | -0.93(-1.62%) |
Jul 21, 2015 | 57.38 | 57.85 | 57.25 | 57.34 | 658,862 | +0.27(+0.47%) |
Jul 20, 2015 | 57.30 | 57.51 | 56.98 | 57.07 | 784,757 | -0.44(-0.77%) |
Jul 17, 2015 | 57.86 | 57.88 | 57.26 | 57.51 | 759,006 | -0.21(-0.36%) |
Jul 16, 2015 | 57.81 | 58.09 | 57.70 | 57.72 | 694,870 | +0.04(+0.07%) |
Jul 15, 2015 | 57.87 | 57.99 | 57.47 | 57.68 | 494,301 | -0.65(-1.11%) |
Jul 14, 2015 | 57.46 | 58.35 | 57.34 | 58.33 | 777,738 | +1.01(+1.76%) |
Jul 13, 2015 | 57.31 | 57.49 | 57.02 | 57.32 | 979,881 | -0.37(-0.64%) |
Jul 10, 2015 | 57.60 | 57.77 | 57.10 | 57.69 | 893,729 | +1.48(+2.63%) |
Jul 09, 2015 | 56.52 | 56.60 | 55.88 | 56.21 | 1,061,373 | +0.63(+1.13%) |
Jul 08, 2015 | 56.09 | 56.15 | 55.43 | 55.58 | 1,191,374 | -0.42(-0.75%) |
Jul 07, 2015 | 55.46 | 56.15 | 54.55 | 56.00 | 1,688,992 | -0.39(-0.69%) |
Jul 06, 2015 | 56.44 | 56.65 | 56.17 | 56.39 | 1,015,596 | -0.91(-1.59%) |
Jul 02, 2015 | 57.41 | 57.30 | 57.30 | 57.30 | 826,400 | +0.54(+0.95%) |