Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 50.03 | 51.12 | 49.78 | 51.04 | 2,321,206 | +1.97(+4.01%) |
Sep 29, 2015 | 48.82 | 50.44 | 46.84 | 49.07 | 2,943,844 | +0.08(+0.16%) |
Sep 28, 2015 | 51.43 | 51.45 | 47.24 | 48.99 | 3,161,106 | -2.48(-4.82%) |
Sep 25, 2015 | 53.48 | 53.60 | 51.06 | 51.47 | 1,710,463 | -1.61(-3.03%) |
Sep 24, 2015 | 53.32 | 53.56 | 52.44 | 53.08 | 823,886 | -0.66(-1.23%) |
Sep 23, 2015 | 53.72 | 54.19 | 53.43 | 53.74 | 543,867 | -0.02(-0.04%) |
Sep 22, 2015 | 53.08 | 53.92 | 52.98 | 53.76 | 583,129 | -0.12(-0.22%) |
Sep 21, 2015 | 54.97 | 55.15 | 53.52 | 53.88 | 871,536 | -0.52(-0.96%) |
Sep 18, 2015 | 54.95 | 55.51 | 54.29 | 54.40 | 999,887 | -1.17(-2.11%) |
Sep 17, 2015 | 54.64 | 56.34 | 54.60 | 55.57 | 988,676 | +0.73(+1.33%) |
Sep 16, 2015 | 53.53 | 54.95 | 53.31 | 54.84 | 679,478 | +0.90(+1.67%) |
Sep 15, 2015 | 53.70 | 54.40 | 52.70 | 53.94 | 830,413 | +0.62(+1.16%) |
Sep 14, 2015 | 53.60 | 53.63 | 52.89 | 53.32 | 567,397 | +0.07(+0.13%) |
Sep 11, 2015 | 52.56 | 53.27 | 52.04 | 53.25 | 534,400 | +0.42(+0.80%) |
Sep 10, 2015 | 52.45 | 53.38 | 52.45 | 52.83 | 737,837 | -0.01(-0.02%) |
Sep 09, 2015 | 54.22 | 54.47 | 52.78 | 52.84 | 1,022,753 | -1.05(-1.95%) |
Sep 08, 2015 | 53.84 | 54.00 | 53.31 | 53.89 | 978,887 | +0.75(+1.41%) |
Sep 04, 2015 | 52.80 | 53.14 | 53.14 | 53.14 | 675,500 | -0.52(-0.97%) |
Sep 03, 2015 | 54.37 | 55.01 | 53.50 | 53.66 | 1,084,565 | -0.34(-0.63%) |
Sep 02, 2015 | 53.69 | 54.38 | 53.25 | 54.00 | 1,109,784 | +0.83(+1.56%) |
Sep 01, 2015 | 52.16 | 54.07 | 52.12 | 53.17 | 1,855,652 | +0.08(+0.15%) |
Aug 31, 2015 | 53.23 | 54.53 | 52.61 | 53.09 | 1,628,887 | -0.41(-0.77%) |
Aug 28, 2015 | 53.54 | 54.81 | 53.01 | 53.50 | 2,398,558 | +0.15(+0.28%) |
Aug 27, 2015 | 54.03 | 56.00 | 52.15 | 53.35 | 5,983,159 | +5.55(+11.61%) |
Aug 26, 2015 | 47.34 | 48.01 | 45.40 | 47.80 | 3,822,202 | +1.26(+2.71%) |
Aug 25, 2015 | 48.99 | 49.08 | 45.70 | 46.54 | 3,178,379 | -1.40(-2.92%) |
Aug 24, 2015 | 48.93 | 49.94 | 43.39 | 47.94 | 3,273,658 | -2.72(-5.37%) |
Aug 21, 2015 | 52.50 | 53.57 | 50.26 | 50.66 | 2,662,645 | -2.99(-5.57%) |
Aug 20, 2015 | 54.90 | 55.18 | 53.63 | 53.65 | 697,767 | -1.41(-2.56%) |
Aug 19, 2015 | 54.73 | 55.76 | 54.25 | 55.06 | 942,465 | +0.32(+0.58%) |
Aug 18, 2015 | 54.25 | 56.05 | 54.24 | 54.74 | 1,335,820 | +0.82(+1.52%) |
Aug 17, 2015 | 52.93 | 54.00 | 52.47 | 53.92 | 1,009,565 | +0.97(+1.83%) |
Aug 14, 2015 | 53.36 | 53.36 | 52.77 | 52.95 | 712,737 | -0.42(-0.79%) |
Aug 13, 2015 | 53.09 | 53.83 | 52.57 | 53.37 | 542,753 | +0.40(+0.76%) |
Aug 12, 2015 | 52.87 | 53.24 | 51.44 | 52.97 | 834,463 | -0.29(-0.54%) |
Aug 11, 2015 | 53.14 | 54.34 | 52.74 | 53.26 | 901,124 | -0.17(-0.32%) |
Aug 10, 2015 | 53.24 | 54.04 | 53.23 | 53.43 | 1,336,866 | +0.57(+1.08%) |
Aug 07, 2015 | 53.04 | 53.36 | 51.91 | 52.86 | 732,082 | -0.43(-0.81%) |
Aug 06, 2015 | 54.38 | 54.43 | 52.42 | 53.29 | 842,774 | -1.15(-2.11%) |
Aug 05, 2015 | 54.76 | 55.12 | 54.31 | 54.44 | 559,894 | -0.02(-0.04%) |
Aug 04, 2015 | 54.70 | 55.19 | 54.38 | 54.46 | 640,243 | -0.35(-0.64%) |
Aug 03, 2015 | 55.14 | 55.42 | 54.28 | 54.81 | 500,452 | -0.23(-0.42%) |
Jul 31, 2015 | 55.45 | 55.52 | 54.88 | 55.04 | 552,775 | -0.09(-0.16%) |
Jul 30, 2015 | 55.42 | 55.42 | 54.28 | 55.13 | 835,240 | -0.37(-0.67%) |
Jul 29, 2015 | 54.46 | 55.67 | 54.32 | 55.50 | 912,828 | +1.11(+2.04%) |
Jul 28, 2015 | 54.77 | 54.77 | 53.38 | 54.39 | 764,886 | -0.04(-0.07%) |
Jul 27, 2015 | 54.35 | 54.74 | 53.94 | 54.43 | 808,172 | -0.06(-0.11%) |
Jul 24, 2015 | 55.24 | 55.70 | 54.35 | 54.49 | 933,111 | -0.60(-1.09%) |
Jul 23, 2015 | 56.84 | 56.89 | 54.99 | 55.09 | 1,025,138 | -1.66(-2.93%) |
Jul 22, 2015 | 55.21 | 56.99 | 55.21 | 56.75 | 972,977 | +1.55(+2.81%) |
Jul 21, 2015 | 55.60 | 56.00 | 55.09 | 55.20 | 1,238,890 | -0.55(-0.99%) |
Jul 20, 2015 | 55.84 | 56.25 | 55.42 | 55.75 | 1,143,106 | -0.06(-0.11%) |
Jul 17, 2015 | 56.53 | 56.84 | 55.47 | 55.81 | 775,805 | -0.54(-0.96%) |
Jul 16, 2015 | 55.90 | 56.71 | 55.51 | 56.35 | 1,774,187 | +0.89(+1.60%) |
Jul 15, 2015 | 54.93 | 55.80 | 54.48 | 55.46 | 1,152,406 | +0.57(+1.04%) |
Jul 14, 2015 | 55.20 | 55.66 | 54.59 | 54.89 | 1,013,635 | -0.36(-0.65%) |
Jul 13, 2015 | 54.45 | 55.43 | 54.45 | 55.25 | 1,511,360 | +1.30(+2.41%) |
Jul 10, 2015 | 53.08 | 54.11 | 52.98 | 53.95 | 1,599,451 | +1.15(+2.18%) |
Jul 09, 2015 | 52.78 | 53.22 | 52.10 | 52.80 | 1,470,061 | +0.74(+1.42%) |
Jul 08, 2015 | 52.56 | 52.90 | 51.68 | 52.06 | 788,347 | -0.77(-1.46%) |
Jul 07, 2015 | 52.89 | 53.24 | 51.74 | 52.83 | 1,690,738 | +0.06(+0.11%) |
Jul 06, 2015 | 50.90 | 52.83 | 50.53 | 52.77 | 1,066,219 | +1.42(+2.77%) |
Jul 02, 2015 | 52.38 | 51.35 | 51.35 | 51.35 | 668,500 | -0.80(-1.53%) |