Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 52.03 | 52.21 | 51.20 | 51.95 | 3,605,741 | +0.83(+1.63%) |
Sep 29, 2015 | 50.99 | 51.31 | 50.41 | 51.12 | 3,423,723 | +0.31(+0.60%) |
Sep 28, 2015 | 52.25 | 52.25 | 50.74 | 50.81 | 4,102,949 | -1.85(-3.51%) |
Sep 25, 2015 | 52.63 | 53.19 | 52.33 | 52.66 | 3,893,512 | +0.83(+1.60%) |
Sep 24, 2015 | 51.39 | 51.96 | 50.88 | 51.82 | 4,201,876 | -0.14(-0.26%) |
Sep 23, 2015 | 51.91 | 52.38 | 51.64 | 51.96 | 3,507,499 | +0.27(+0.51%) |
Sep 22, 2015 | 51.74 | 51.95 | 51.17 | 51.70 | 3,647,599 | -0.89(-1.70%) |
Sep 21, 2015 | 52.30 | 52.92 | 52.12 | 52.59 | 3,839,882 | +0.90(+1.74%) |
Sep 18, 2015 | 52.48 | 52.55 | 51.50 | 51.69 | 6,546,094 | -1.61(-3.02%) |
Sep 17, 2015 | 55.06 | 55.36 | 53.11 | 53.30 | 5,093,873 | -1.83(-3.33%) |
Sep 16, 2015 | 54.77 | 55.28 | 54.56 | 55.13 | 2,495,627 | +0.29(+0.52%) |
Sep 15, 2015 | 53.81 | 55.04 | 53.28 | 54.84 | 3,511,581 | +1.33(+2.48%) |
Sep 14, 2015 | 53.70 | 53.84 | 53.24 | 53.52 | 2,263,689 | -0.33(-0.61%) |
Sep 11, 2015 | 53.30 | 53.87 | 52.84 | 53.84 | 2,595,628 | +0.03(+0.05%) |
Sep 10, 2015 | 53.19 | 54.25 | 53.00 | 53.81 | 2,987,323 | +0.31(+0.59%) |
Sep 09, 2015 | 55.31 | 55.60 | 53.36 | 53.50 | 4,051,220 | -0.95(-1.75%) |
Sep 08, 2015 | 53.71 | 54.50 | 53.36 | 54.46 | 4,584,288 | +1.90(+3.62%) |
Sep 04, 2015 | 53.17 | 52.55 | 52.55 | 52.55 | 3,994,813 | -1.30(-2.42%) |
Sep 03, 2015 | 53.91 | 54.73 | 53.64 | 53.86 | 3,188,610 | +0.05(+0.09%) |
Sep 02, 2015 | 53.74 | 53.82 | 52.85 | 53.81 | 3,239,861 | +1.24(+2.36%) |
Sep 01, 2015 | 53.29 | 53.71 | 52.21 | 52.57 | 4,395,330 | -2.44(-4.44%) |
Aug 31, 2015 | 54.69 | 55.23 | 54.43 | 55.01 | 3,240,781 | -0.34(-0.62%) |
Aug 28, 2015 | 54.67 | 55.61 | 54.44 | 55.35 | 4,151,604 | +0.05(+0.10%) |
Aug 27, 2015 | 53.79 | 55.50 | 53.68 | 55.29 | 6,313,856 | +2.49(+4.72%) |
Aug 26, 2015 | 52.66 | 52.93 | 51.05 | 52.80 | 7,796,838 | +2.21(+4.37%) |
Aug 25, 2015 | 53.68 | 53.81 | 50.48 | 50.59 | 8,816,763 | -1.15(-2.23%) |
Aug 24, 2015 | 51.80 | 54.24 | 50.88 | 51.74 | 9,532,551 | -3.31(-6.02%) |
Aug 21, 2015 | 57.09 | 57.20 | 55.01 | 55.06 | 6,027,575 | -2.41(-4.20%) |
Aug 20, 2015 | 58.82 | 58.86 | 57.46 | 57.47 | 4,562,443 | -1.90(-3.20%) |
Aug 19, 2015 | 59.91 | 60.00 | 58.95 | 59.37 | 2,928,714 | -0.97(-1.60%) |
Aug 18, 2015 | 60.51 | 60.70 | 60.21 | 60.34 | 1,372,464 | -0.12(-0.20%) |
Aug 17, 2015 | 60.42 | 60.77 | 59.95 | 60.46 | 2,107,061 | -0.53(-0.88%) |
Aug 14, 2015 | 60.54 | 61.00 | 60.26 | 61.00 | 2,888,732 | +0.56(+0.93%) |
Aug 13, 2015 | 60.10 | 60.66 | 59.86 | 60.43 | 2,406,028 | +0.53(+0.89%) |
Aug 12, 2015 | 59.94 | 59.98 | 58.38 | 59.90 | 4,018,907 | -0.66(-1.08%) |
Aug 11, 2015 | 61.07 | 61.40 | 60.26 | 60.56 | 3,499,526 | -1.51(-2.43%) |
Aug 10, 2015 | 61.34 | 62.23 | 61.29 | 62.07 | 3,047,009 | +1.54(+2.54%) |
Aug 07, 2015 | 61.35 | 61.77 | 60.19 | 60.53 | 3,585,221 | -0.85(-1.38%) |
Aug 06, 2015 | 61.84 | 62.69 | 61.16 | 61.37 | 5,376,508 | +0.54(+0.89%) |
Aug 05, 2015 | 60.95 | 61.79 | 60.76 | 60.83 | 3,926,298 | +0.01(+0.02%) |
Aug 04, 2015 | 60.22 | 60.90 | 60.22 | 60.82 | 3,346,028 | +0.47(+0.79%) |
Aug 03, 2015 | 59.94 | 60.51 | 59.75 | 60.35 | 3,178,712 | +0.53(+0.88%) |
Jul 31, 2015 | 60.51 | 60.73 | 59.65 | 59.82 | 2,826,969 | -0.89(-1.46%) |
Jul 30, 2015 | 60.33 | 60.80 | 59.94 | 60.70 | 2,824,493 | +0.07(+0.12%) |
Jul 29, 2015 | 59.59 | 60.89 | 59.51 | 60.63 | 3,353,624 | +1.06(+1.77%) |
Jul 28, 2015 | 59.47 | 59.80 | 58.92 | 59.57 | 2,459,785 | +0.66(+1.11%) |
Jul 27, 2015 | 58.90 | 59.04 | 58.22 | 58.92 | 2,474,985 | -0.56(-0.93%) |
Jul 24, 2015 | 59.76 | 60.31 | 59.25 | 59.47 | 3,462,597 | -0.35(-0.59%) |
Jul 23, 2015 | 60.07 | 60.49 | 59.55 | 59.82 | 2,631,246 | -0.26(-0.43%) |
Jul 22, 2015 | 60.05 | 60.25 | 59.76 | 60.08 | 2,079,970 | +0.03(+0.05%) |
Jul 21, 2015 | 60.08 | 60.60 | 59.72 | 60.05 | 2,014,730 | +0.04(+0.07%) |
Jul 20, 2015 | 60.30 | 60.51 | 59.84 | 60.01 | 1,799,387 | -0.07(-0.12%) |
Jul 17, 2015 | 60.49 | 60.52 | 59.74 | 60.09 | 2,377,671 | -0.52(-0.86%) |
Jul 16, 2015 | 60.43 | 60.81 | 60.28 | 60.61 | 2,846,868 | +0.58(+0.96%) |
Jul 15, 2015 | 60.12 | 60.25 | 59.70 | 60.03 | 4,939,361 | -0.05(-0.08%) |
Jul 14, 2015 | 59.84 | 60.44 | 59.58 | 60.08 | 2,999,954 | +0.09(+0.16%) |
Jul 13, 2015 | 59.68 | 60.27 | 59.68 | 59.99 | 3,648,597 | +0.85(+1.43%) |
Jul 10, 2015 | 58.88 | 59.34 | 58.64 | 59.14 | 2,571,225 | +1.11(+1.91%) |
Jul 09, 2015 | 58.54 | 58.92 | 57.92 | 58.03 | 3,258,501 | +0.58(+1.01%) |
Jul 08, 2015 | 58.19 | 58.38 | 57.31 | 57.45 | 3,739,574 | -1.45(-2.46%) |
Jul 07, 2015 | 59.24 | 59.29 | 56.95 | 58.90 | 5,085,634 | -0.35(-0.58%) |
Jul 06, 2015 | 58.84 | 59.68 | 58.61 | 59.24 | 3,063,949 | -0.45(-0.75%) |
Jul 02, 2015 | 60.12 | 59.69 | 59.69 | 59.69 | 2,139,512 | -0.55(-0.91%) |