Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 56.97 | 57.13 | 55.95 | 56.25 | 14,120,984 | -0.27(-0.47%) |
Sep 29, 2015 | 56.12 | 56.62 | 55.79 | 56.52 | 11,552,050 | +0.40(+0.71%) |
Sep 28, 2015 | 56.54 | 56.82 | 56.10 | 56.12 | 11,774,251 | -0.70(-1.24%) |
Sep 25, 2015 | 56.61 | 57.38 | 56.26 | 56.82 | 19,286,008 | +1.02(+1.84%) |
Sep 24, 2015 | 54.60 | 55.97 | 54.54 | 55.80 | 17,166,684 | +0.86(+1.57%) |
Sep 23, 2015 | 54.88 | 55.12 | 54.71 | 54.94 | 8,047,251 | +0.05(+0.10%) |
Sep 22, 2015 | 54.78 | 55.25 | 54.75 | 54.89 | 13,054,002 | -0.36(-0.65%) |
Sep 21, 2015 | 54.85 | 55.42 | 54.74 | 55.24 | 9,901,528 | +0.56(+1.02%) |
Sep 18, 2015 | 54.30 | 55.35 | 54.24 | 54.69 | 23,288,232 | -0.23(-0.43%) |
Sep 17, 2015 | 54.74 | 55.73 | 54.63 | 54.92 | 14,105,101 | +0.11(+0.20%) |
Sep 16, 2015 | 54.83 | 55.02 | 54.50 | 54.81 | 11,130,686 | +0.51(+0.94%) |
Sep 15, 2015 | 53.19 | 54.53 | 53.09 | 54.31 | 14,122,445 | +1.09(+2.04%) |
Sep 14, 2015 | 53.35 | 53.41 | 52.65 | 53.22 | 12,421,224 | -0.28(-0.53%) |
Sep 11, 2015 | 53.22 | 53.57 | 52.96 | 53.50 | 14,440,043 | +0.08(+0.15%) |
Sep 10, 2015 | 53.27 | 53.91 | 52.98 | 53.42 | 16,102,052 | -0.13(-0.23%) |
Sep 09, 2015 | 55.08 | 55.16 | 53.46 | 53.55 | 14,156,676 | -1.17(-2.14%) |
Sep 08, 2015 | 54.98 | 55.08 | 54.39 | 54.72 | 11,742,753 | +0.95(+1.77%) |
Sep 04, 2015 | 54.17 | 53.77 | 53.77 | 53.77 | 14,703,613 | -0.91(-1.67%) |
Sep 03, 2015 | 54.88 | 55.10 | 54.50 | 54.68 | 10,829,752 | +0.09(+0.17%) |
Sep 02, 2015 | 54.46 | 54.62 | 54.13 | 54.59 | 11,384,307 | +0.71(+1.32%) |
Sep 01, 2015 | 54.24 | 54.64 | 53.58 | 53.88 | 19,741,678 | -1.38(-2.50%) |
Aug 31, 2015 | 55.52 | 55.52 | 54.97 | 55.26 | 12,175,592 | -0.42(-0.76%) |
Aug 28, 2015 | 55.65 | 55.73 | 55.20 | 55.68 | 12,814,107 | -0.21(-0.38%) |
Aug 27, 2015 | 55.83 | 56.10 | 54.75 | 55.89 | 17,179,586 | +0.45(+0.82%) |
Aug 26, 2015 | 54.66 | 55.52 | 53.92 | 55.44 | 22,333,680 | +1.94(+3.62%) |
Aug 25, 2015 | 56.44 | 56.48 | 53.41 | 53.50 | 27,465,390 | -0.56(-1.04%) |
Aug 24, 2015 | 53.62 | 55.57 | 50.84 | 54.06 | 30,299,104 | -2.11(-3.76%) |
Aug 21, 2015 | 57.51 | 57.79 | 56.17 | 56.18 | 20,159,678 | -1.62(-2.80%) |
Aug 20, 2015 | 57.67 | 58.43 | 57.44 | 57.79 | 13,677,986 | -0.16(-0.28%) |
Aug 19, 2015 | 58.59 | 58.59 | 57.88 | 57.96 | 12,615,586 | -0.79(-1.34%) |
Aug 18, 2015 | 59.10 | 59.27 | 58.65 | 58.75 | 9,522,194 | -0.31(-0.53%) |
Aug 17, 2015 | 59.28 | 59.28 | 58.45 | 59.06 | 11,105,449 | -0.07(-0.12%) |
Aug 14, 2015 | 59.22 | 59.28 | 58.94 | 59.13 | 7,144,796 | -0.13(-0.21%) |
Aug 13, 2015 | 59.81 | 59.83 | 59.14 | 59.26 | 7,606,550 | -0.48(-0.80%) |
Aug 12, 2015 | 59.34 | 59.76 | 58.91 | 59.73 | 13,407,106 | +0.13(+0.22%) |
Aug 11, 2015 | 59.46 | 59.78 | 59.28 | 59.60 | 9,580,972 | -0.13(-0.21%) |
Aug 10, 2015 | 59.39 | 59.82 | 59.27 | 59.73 | 11,721,741 | +0.70(+1.19%) |
Aug 07, 2015 | 59.11 | 59.21 | 58.91 | 59.02 | 12,846,565 | -0.20(-0.34%) |
Aug 06, 2015 | 59.44 | 59.44 | 58.84 | 59.22 | 11,961,371 | -0.02(-0.04%) |
Aug 05, 2015 | 59.47 | 59.85 | 59.23 | 59.25 | 13,933,319 | -0.11(-0.18%) |
Aug 04, 2015 | 59.45 | 59.69 | 59.23 | 59.36 | 17,093,536 | -0.38(-0.64%) |
Aug 03, 2015 | 59.83 | 60.28 | 59.44 | 59.74 | 12,162,883 | -0.23(-0.39%) |
Jul 31, 2015 | 60.70 | 60.79 | 59.94 | 59.98 | 15,189,240 | -0.54(-0.89%) |
Jul 30, 2015 | 62.09 | 62.15 | 60.33 | 60.52 | 28,221,198 | -2.53(-4.01%) |
Jul 29, 2015 | 62.76 | 63.33 | 62.68 | 63.04 | 11,409,320 | +0.30(+0.49%) |
Jul 28, 2015 | 62.67 | 63.07 | 62.49 | 62.74 | 11,061,357 | +0.20(+0.33%) |
Jul 27, 2015 | 62.42 | 62.61 | 62.11 | 62.53 | 11,015,143 | -0.25(-0.40%) |
Jul 24, 2015 | 62.95 | 63.13 | 62.74 | 62.78 | 7,239,313 | -0.32(-0.51%) |
Jul 23, 2015 | 63.21 | 63.25 | 62.67 | 63.10 | 6,881,321 | -0.10(-0.16%) |
Jul 22, 2015 | 63.36 | 63.57 | 63.08 | 63.21 | 7,809,160 | -0.11(-0.17%) |
Jul 21, 2015 | 63.61 | 63.70 | 63.11 | 63.31 | 9,684,866 | -0.43(-0.68%) |
Jul 20, 2015 | 63.67 | 63.87 | 63.60 | 63.75 | 6,463,134 | -0.04(-0.06%) |
Jul 17, 2015 | 63.51 | 63.89 | 63.29 | 63.79 | 7,513,232 | -0.05(-0.07%) |
Jul 16, 2015 | 63.95 | 64.03 | 63.68 | 63.83 | 8,539,730 | +0.12(+0.18%) |
Jul 15, 2015 | 63.53 | 63.85 | 63.48 | 63.72 | 8,604,510 | +0.09(+0.13%) |
Jul 14, 2015 | 63.63 | 63.96 | 63.58 | 63.63 | 7,890,021 | +0.10(+0.16%) |
Jul 13, 2015 | 63.23 | 63.63 | 63.09 | 63.53 | 9,454,387 | +0.74(+1.19%) |
Jul 10, 2015 | 63.00 | 63.10 | 62.64 | 62.78 | 8,886,661 | +0.23(+0.36%) |
Jul 09, 2015 | 63.41 | 63.60 | 62.45 | 62.56 | 13,434,251 | -0.26(-0.41%) |
Jul 08, 2015 | 62.99 | 63.36 | 62.74 | 62.82 | 8,670,296 | -0.57(-0.89%) |
Jul 07, 2015 | 62.09 | 63.47 | 62.09 | 63.38 | 14,942,486 | +1.30(+2.09%) |
Jul 06, 2015 | 61.75 | 62.22 | 61.66 | 62.09 | 8,511,107 | +0.09(+0.15%) |
Jul 02, 2015 | 62.06 | 61.99 | 61.99 | 61.99 | 8,512,760 | +0.16(+0.26%) |