Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 51.58 | 51.96 | 51.10 | 51.74 | 1,527,503 | +0.65(+1.27%) |
Sep 29, 2015 | 50.92 | 52.22 | 50.70 | 51.10 | 1,463,316 | +0.16(+0.31%) |
Sep 28, 2015 | 53.69 | 54.00 | 50.57 | 50.94 | 1,903,053 | -3.28(-6.05%) |
Sep 25, 2015 | 55.46 | 55.62 | 53.86 | 54.22 | 1,253,340 | -0.93(-1.69%) |
Sep 24, 2015 | 55.08 | 55.38 | 54.40 | 55.15 | 924,560 | -0.45(-0.82%) |
Sep 23, 2015 | 55.80 | 56.11 | 55.41 | 55.61 | 586,333 | -0.04(-0.08%) |
Sep 22, 2015 | 55.99 | 56.08 | 55.29 | 55.65 | 864,259 | -1.00(-1.77%) |
Sep 21, 2015 | 56.86 | 57.22 | 56.27 | 56.65 | 730,505 | +0.34(+0.60%) |
Sep 18, 2015 | 56.77 | 57.10 | 56.17 | 56.31 | 1,084,423 | -1.06(-1.85%) |
Sep 17, 2015 | 57.23 | 58.07 | 57.11 | 57.38 | 687,597 | +0.20(+0.35%) |
Sep 16, 2015 | 56.40 | 57.29 | 56.19 | 57.17 | 1,322,656 | +1.03(+1.83%) |
Sep 15, 2015 | 55.81 | 56.41 | 55.43 | 56.15 | 1,090,870 | +0.52(+0.94%) |
Sep 14, 2015 | 55.39 | 55.72 | 55.17 | 55.62 | 963,377 | +0.39(+0.70%) |
Sep 11, 2015 | 54.85 | 55.25 | 54.47 | 55.24 | 1,584,986 | +0.13(+0.24%) |
Sep 10, 2015 | 55.09 | 55.57 | 54.93 | 55.10 | 986,349 | -0.12(-0.21%) |
Sep 09, 2015 | 56.33 | 56.40 | 55.12 | 55.22 | 1,306,126 | -0.59(-1.06%) |
Sep 08, 2015 | 55.72 | 56.15 | 55.25 | 55.81 | 1,562,624 | +0.95(+1.73%) |
Sep 04, 2015 | 55.51 | 54.86 | 54.86 | 54.86 | 1,359,161 | -1.48(-2.63%) |
Sep 03, 2015 | 56.49 | 57.53 | 56.20 | 56.34 | 1,213,880 | +0.31(+0.56%) |
Sep 02, 2015 | 55.96 | 56.35 | 55.25 | 56.03 | 982,764 | +0.72(+1.31%) |
Sep 01, 2015 | 55.74 | 56.39 | 55.02 | 55.30 | 1,008,039 | -1.77(-3.10%) |
Aug 31, 2015 | 57.98 | 58.39 | 56.96 | 57.07 | 891,997 | -0.92(-1.58%) |
Aug 28, 2015 | 57.76 | 58.35 | 57.49 | 57.99 | 878,453 | -0.16(-0.27%) |
Aug 27, 2015 | 57.38 | 58.59 | 57.11 | 58.15 | 1,233,597 | +1.15(+2.02%) |
Aug 26, 2015 | 55.89 | 57.13 | 55.33 | 57.00 | 1,384,763 | +2.02(+3.67%) |
Aug 25, 2015 | 57.64 | 57.65 | 54.76 | 54.98 | 3,920,245 | -1.68(-2.97%) |
Aug 24, 2015 | 56.64 | 58.72 | 55.84 | 56.66 | 2,200,883 | -2.42(-4.09%) |
Aug 21, 2015 | 59.35 | 60.03 | 59.05 | 59.08 | 1,895,877 | -0.67(-1.13%) |
Aug 20, 2015 | 61.16 | 61.34 | 59.66 | 59.75 | 1,136,631 | -2.07(-3.35%) |
Aug 19, 2015 | 61.57 | 62.28 | 61.09 | 61.82 | 830,615 | -0.05(-0.08%) |
Aug 18, 2015 | 61.86 | 62.28 | 61.60 | 61.87 | 831,065 | -0.06(-0.10%) |
Aug 17, 2015 | 60.93 | 61.98 | 60.48 | 61.93 | 730,142 | +0.72(+1.17%) |
Aug 14, 2015 | 60.68 | 61.32 | 60.38 | 61.21 | 840,752 | +0.44(+0.72%) |
Aug 13, 2015 | 60.82 | 61.19 | 60.53 | 60.78 | 643,177 | -0.16(-0.26%) |
Aug 12, 2015 | 60.66 | 60.99 | 60.07 | 60.94 | 762,114 | -0.13(-0.22%) |
Aug 11, 2015 | 61.46 | 61.81 | 60.45 | 61.07 | 1,125,715 | -0.92(-1.48%) |
Aug 10, 2015 | 61.37 | 62.22 | 61.34 | 61.99 | 858,294 | +1.02(+1.67%) |
Aug 07, 2015 | 62.04 | 62.12 | 59.98 | 60.97 | 1,359,021 | -1.23(-1.98%) |
Aug 06, 2015 | 62.59 | 62.73 | 61.84 | 62.20 | 832,075 | -0.50(-0.79%) |
Aug 05, 2015 | 63.03 | 63.33 | 62.27 | 62.70 | 1,127,771 | -0.08(-0.13%) |
Aug 04, 2015 | 62.63 | 63.20 | 62.32 | 62.78 | 701,886 | +0.32(+0.51%) |
Aug 03, 2015 | 62.32 | 62.70 | 62.06 | 62.46 | 764,182 | +0.33(+0.53%) |
Jul 31, 2015 | 62.07 | 62.70 | 62.00 | 62.13 | 1,305,671 | +0.27(+0.44%) |
Jul 30, 2015 | 61.85 | 62.00 | 61.42 | 61.86 | 507,396 | -0.14(-0.23%) |
Jul 29, 2015 | 60.92 | 62.16 | 60.47 | 62.00 | 1,153,581 | +1.30(+2.14%) |
Jul 28, 2015 | 60.83 | 60.94 | 59.28 | 60.71 | 1,683,059 | +0.11(+0.18%) |
Jul 27, 2015 | 61.56 | 61.72 | 60.57 | 60.60 | 1,928,015 | -1.16(-1.88%) |
Jul 24, 2015 | 62.43 | 63.00 | 61.66 | 61.76 | 1,255,653 | -0.87(-1.38%) |
Jul 23, 2015 | 60.57 | 63.34 | 59.97 | 62.63 | 2,257,267 | +1.62(+2.66%) |
Jul 22, 2015 | 60.45 | 61.02 | 60.24 | 61.00 | 1,087,878 | +0.32(+0.53%) |
Jul 21, 2015 | 61.75 | 61.81 | 60.66 | 60.68 | 1,116,333 | -0.84(-1.37%) |
Jul 20, 2015 | 61.78 | 61.78 | 61.08 | 61.52 | 921,988 | -0.14(-0.23%) |
Jul 17, 2015 | 62.06 | 62.17 | 61.39 | 61.67 | 787,790 | -0.51(-0.83%) |
Jul 16, 2015 | 62.16 | 62.22 | 61.37 | 62.18 | 875,740 | +0.53(+0.86%) |
Jul 15, 2015 | 62.38 | 62.48 | 61.32 | 61.65 | 1,102,106 | -0.71(-1.13%) |
Jul 14, 2015 | 61.79 | 62.42 | 61.45 | 62.36 | 1,664,547 | +0.76(+1.23%) |
Jul 13, 2015 | 60.96 | 61.63 | 60.96 | 61.60 | 1,774,276 | +1.35(+2.24%) |
Jul 10, 2015 | 60.41 | 60.60 | 59.89 | 60.25 | 885,076 | +0.62(+1.04%) |
Jul 09, 2015 | 59.35 | 59.79 | 59.18 | 59.63 | 1,595,042 | +0.97(+1.65%) |
Jul 08, 2015 | 59.77 | 60.03 | 58.59 | 58.66 | 988,880 | -1.42(-2.37%) |
Jul 07, 2015 | 60.03 | 60.24 | 59.23 | 60.09 | 784,339 | +0.26(+0.44%) |
Jul 06, 2015 | 59.61 | 59.98 | 59.28 | 59.82 | 1,800,346 | -0.32(-0.53%) |
Jul 02, 2015 | 61.05 | 60.14 | 60.14 | 60.14 | 1,122,038 | -0.90(-1.47%) |