Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 55.42 | 55.65 | 55.25 | 55.33 | 46,731 | -0.52(-0.93%) |
Sep 29, 2015 | 56.08 | 56.08 | 55.77 | 55.85 | 4,738 | +0.01(+0.02%) |
Sep 28, 2015 | 56.02 | 56.03 | 55.84 | 55.84 | 20,111 | -1.20(-2.10%) |
Sep 25, 2015 | 57.17 | 57.17 | 56.96 | 57.04 | 4,775 | -0.20(-0.36%) |
Sep 24, 2015 | 56.77 | 57.43 | 56.75 | 57.24 | 5,267 | +1.17(+2.09%) |
Sep 23, 2015 | 56.37 | 56.37 | 56.07 | 56.07 | 3,688 | +0.29(+0.52%) |
Sep 22, 2015 | 55.67 | 55.82 | 55.57 | 55.78 | 3,868 | -0.74(-1.31%) |
Sep 21, 2015 | 56.52 | 56.69 | 56.52 | 56.52 | 2,756 | -0.11(-0.20%) |
Sep 18, 2015 | 56.96 | 56.96 | 56.62 | 56.63 | 9,754 | +0.21(+0.38%) |
Sep 17, 2015 | 55.66 | 56.64 | 55.66 | 56.42 | 22,443 | +0.56(+1.00%) |
Sep 16, 2015 | 55.34 | 56.00 | 55.34 | 55.86 | 32,658 | +1.02(+1.86%) |
Sep 15, 2015 | 54.62 | 54.85 | 54.62 | 54.84 | 38,828 | +0.03(+0.05%) |
Sep 14, 2015 | 54.65 | 54.90 | 54.65 | 54.81 | 31,478 | -0.09(-0.16%) |
Sep 11, 2015 | 54.57 | 55.21 | 54.24 | 54.90 | 47,551 | -0.33(-0.60%) |
Sep 10, 2015 | 55.45 | 55.45 | 55.23 | 55.23 | 6,306 | +0.18(+0.32%) |
Sep 09, 2015 | 55.42 | 55.42 | 54.90 | 55.05 | 7,703 | -0.85(-1.52%) |
Sep 08, 2015 | 55.89 | 56.09 | 55.77 | 55.90 | 5,848 | +0.34(+0.62%) |
Sep 04, 2015 | 55.45 | 55.56 | 55.56 | 55.56 | 11,300 | -0.20(-0.36%) |
Sep 03, 2015 | 55.86 | 56.10 | 55.70 | 55.76 | 10,556 | -0.32(-0.57%) |
Sep 02, 2015 | 56.26 | 56.37 | 55.87 | 56.08 | 13,786 | +0.02(+0.03%) |
Sep 01, 2015 | 56.38 | 56.38 | 56.06 | 56.06 | 7,841 | -0.09(-0.17%) |
Aug 31, 2015 | 55.79 | 56.16 | 55.70 | 56.16 | 5,108 | +0.07(+0.13%) |
Aug 28, 2015 | 55.73 | 56.35 | 55.73 | 56.09 | 37,138 | +0.66(+1.19%) |
Aug 27, 2015 | 54.85 | 55.54 | 54.82 | 55.43 | 64,625 | +0.55(+1.00%) |
Aug 26, 2015 | 54.85 | 54.88 | 54.58 | 54.88 | 10,825 | -0.91(-1.63%) |
Aug 25, 2015 | 56.33 | 56.33 | 55.63 | 55.79 | 32,278 | -0.87(-1.54%) |
Aug 24, 2015 | 56.75 | 57.28 | 56.50 | 56.66 | 19,728 | -1.02(-1.76%) |
Aug 21, 2015 | 57.68 | 57.80 | 57.38 | 57.68 | 11,416 | -0.08(-0.14%) |
Aug 20, 2015 | 57.47 | 57.94 | 57.47 | 57.76 | 16,494 | +0.85(+1.49%) |
Aug 19, 2015 | 56.23 | 56.98 | 56.23 | 56.91 | 9,245 | +1.04(+1.86%) |
Aug 18, 2015 | 55.58 | 55.87 | 55.50 | 55.87 | 12,818 | -0.59(-1.04%) |
Aug 17, 2015 | 56.63 | 56.63 | 56.36 | 56.46 | 6,339 | +0.23(+0.41%) |
Aug 14, 2015 | 56.73 | 56.88 | 56.15 | 56.23 | 7,239 | -0.21(-0.37%) |
Aug 13, 2015 | 56.42 | 56.57 | 56.37 | 56.44 | 17,521 | -0.49(-0.86%) |
Aug 12, 2015 | 56.43 | 56.94 | 56.43 | 56.93 | 7,804 | +0.84(+1.50%) |
Aug 11, 2015 | 56.14 | 56.20 | 55.91 | 56.09 | 7,887 | +0.23(+0.41%) |
Aug 10, 2015 | 55.13 | 56.15 | 55.11 | 55.86 | 58,577 | +0.90(+1.64%) |
Aug 07, 2015 | 54.81 | 55.38 | 54.81 | 54.96 | 4,661 | +0.31(+0.57%) |
Aug 06, 2015 | 54.49 | 54.93 | 54.49 | 54.65 | 11,434 | +0.21(+0.38%) |
Aug 05, 2015 | 54.58 | 54.58 | 54.27 | 54.44 | 6,687 | -0.05(-0.09%) |
Aug 04, 2015 | 54.61 | 54.79 | 54.40 | 54.49 | 8,240 | +0.06(+0.11%) |
Aug 03, 2015 | 54.95 | 55.04 | 54.35 | 54.43 | 13,444 | -0.63(-1.14%) |
Jul 31, 2015 | 55.37 | 55.37 | 55.06 | 55.06 | 8,549 | +0.12(+0.21%) |
Jul 30, 2015 | 54.93 | 55.27 | 54.83 | 54.94 | 33,040 | -0.41(-0.74%) |
Jul 29, 2015 | 55.19 | 55.47 | 54.94 | 55.35 | 77,394 | +0.22(+0.40%) |
Jul 28, 2015 | 55.04 | 55.16 | 55.04 | 55.13 | 13,272 | +0.26(+0.47%) |
Jul 27, 2015 | 55.34 | 55.40 | 54.87 | 54.87 | 17,050 | -0.44(-0.80%) |
Jul 24, 2015 | 54.38 | 55.31 | 54.27 | 55.31 | 128,428 | +0.60(+1.09%) |
Jul 23, 2015 | 55.33 | 55.34 | 54.71 | 54.71 | 29,536 | -0.43(-0.78%) |
Jul 22, 2015 | 54.83 | 55.32 | 54.72 | 55.15 | 135,456 | -0.15(-0.28%) |
Jul 21, 2015 | 55.41 | 55.79 | 55.26 | 55.30 | 14,221 | +0.11(+0.20%) |
Jul 20, 2015 | 55.59 | 55.84 | 55.13 | 55.19 | 97,684 | -1.25(-2.21%) |
Jul 17, 2015 | 56.71 | 56.71 | 56.31 | 56.44 | 7,837 | -0.56(-0.98%) |
Jul 16, 2015 | 57.01 | 57.22 | 56.98 | 57.00 | 15,274 | -0.39(-0.68%) |
Jul 15, 2015 | 57.35 | 57.43 | 57.18 | 57.39 | 7,718 | -0.53(-0.92%) |
Jul 14, 2015 | 58.23 | 58.23 | 57.82 | 57.92 | 21,106 | -0.24(-0.41%) |
Jul 13, 2015 | 57.85 | 58.25 | 57.76 | 58.16 | 9,081 | -0.14(-0.24%) |
Jul 10, 2015 | 58.24 | 58.55 | 58.07 | 58.30 | 114,044 | +0.24(+0.41%) |
Jul 09, 2015 | 58.49 | 58.49 | 58.01 | 58.06 | 5,800 | +0.27(+0.47%) |
Jul 08, 2015 | 57.86 | 57.99 | 57.75 | 57.79 | 4,621 | +0.11(+0.19%) |
Jul 07, 2015 | 58.03 | 58.03 | 57.34 | 57.68 | 75,120 | -1.23(-2.09%) |
Jul 06, 2015 | 58.62 | 59.25 | 58.62 | 58.91 | 3,764 | -0.04(-0.07%) |
Jul 02, 2015 | 58.97 | 58.95 | 58.95 | 58.95 | 4,700 | -0.09(-0.15%) |