Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 54.19 | 54.87 | 53.82 | 54.57 | 303,687 | +0.83(+1.54%) |
Sep 29, 2015 | 54.61 | 54.61 | 53.44 | 53.74 | 240,826 | -0.86(-1.57%) |
Sep 28, 2015 | 54.62 | 55.23 | 54.21 | 54.60 | 220,117 | -0.21(-0.39%) |
Sep 25, 2015 | 55.49 | 55.49 | 54.24 | 54.81 | 312,297 | -0.11(-0.19%) |
Sep 24, 2015 | 54.25 | 55.02 | 53.96 | 54.92 | 217,064 | +0.19(+0.36%) |
Sep 23, 2015 | 54.48 | 55.04 | 54.00 | 54.72 | 131,938 | +0.43(+0.79%) |
Sep 22, 2015 | 53.88 | 54.33 | 53.61 | 54.29 | 159,307 | -0.18(-0.32%) |
Sep 21, 2015 | 53.26 | 55.07 | 53.02 | 54.47 | 314,565 | +1.77(+3.36%) |
Sep 18, 2015 | 52.02 | 54.17 | 52.02 | 52.70 | 1,459,103 | +0.10(+0.18%) |
Sep 17, 2015 | 53.30 | 54.23 | 52.32 | 52.60 | 472,126 | -0.72(-1.35%) |
Sep 16, 2015 | 54.27 | 54.55 | 53.23 | 53.32 | 298,438 | -0.83(-1.53%) |
Sep 15, 2015 | 55.76 | 56.22 | 53.94 | 54.15 | 465,276 | -2.35(-4.16%) |
Sep 14, 2015 | 56.96 | 57.47 | 55.75 | 56.50 | 150,942 | -0.38(-0.67%) |
Sep 11, 2015 | 56.08 | 57.15 | 56.04 | 56.88 | 89,362 | +0.34(+0.60%) |
Sep 10, 2015 | 55.90 | 56.55 | 55.74 | 56.54 | 154,829 | +0.47(+0.83%) |
Sep 09, 2015 | 57.64 | 57.64 | 55.99 | 56.07 | 153,029 | -0.96(-1.69%) |
Sep 08, 2015 | 56.18 | 57.32 | 55.39 | 57.04 | 179,955 | +1.64(+2.97%) |
Sep 04, 2015 | 54.94 | 55.39 | 55.39 | 55.39 | 119,406 | -0.24(-0.44%) |
Sep 03, 2015 | 55.21 | 55.91 | 55.03 | 55.64 | 189,360 | +0.65(+1.18%) |
Sep 02, 2015 | 54.66 | 54.98 | 53.89 | 54.98 | 115,377 | +0.96(+1.78%) |
Sep 01, 2015 | 54.58 | 55.50 | 53.61 | 54.02 | 197,835 | -1.54(-2.77%) |
Aug 31, 2015 | 56.04 | 56.41 | 55.35 | 55.56 | 154,971 | -0.70(-1.24%) |
Aug 28, 2015 | 55.77 | 56.33 | 55.38 | 56.26 | 209,354 | +0.12(+0.21%) |
Aug 27, 2015 | 57.14 | 57.37 | 55.37 | 56.14 | 249,646 | -0.53(-0.93%) |
Aug 26, 2015 | 56.71 | 57.33 | 55.86 | 56.67 | 217,381 | +0.91(+1.64%) |
Aug 25, 2015 | 57.72 | 57.72 | 54.95 | 55.75 | 315,819 | -0.20(-0.36%) |
Aug 24, 2015 | 54.35 | 57.27 | 53.63 | 55.96 | 331,978 | -1.20(-2.10%) |
Aug 21, 2015 | 56.13 | 57.56 | 54.98 | 57.16 | 272,474 | -0.10(-0.17%) |
Aug 20, 2015 | 58.97 | 60.90 | 57.17 | 57.26 | 274,030 | -2.12(-3.58%) |
Aug 19, 2015 | 60.32 | 60.55 | 58.96 | 59.38 | 258,122 | -1.34(-2.21%) |
Aug 18, 2015 | 61.75 | 62.07 | 60.63 | 60.72 | 163,596 | -1.12(-1.80%) |
Aug 17, 2015 | 60.98 | 61.97 | 60.56 | 61.84 | 193,180 | +0.73(+1.19%) |
Aug 14, 2015 | 60.82 | 61.58 | 60.13 | 61.11 | 135,651 | -0.12(-0.19%) |
Aug 13, 2015 | 59.96 | 61.49 | 59.78 | 61.22 | 245,752 | +1.37(+2.29%) |
Aug 12, 2015 | 58.00 | 59.91 | 57.70 | 59.86 | 312,434 | +1.46(+2.49%) |
Aug 11, 2015 | 58.30 | 59.48 | 58.27 | 58.40 | 194,160 | -0.58(-0.99%) |
Aug 10, 2015 | 57.84 | 59.37 | 57.78 | 58.98 | 286,488 | +1.42(+2.46%) |
Aug 07, 2015 | 57.26 | 57.91 | 56.94 | 57.57 | 158,002 | -0.13(-0.22%) |
Aug 06, 2015 | 59.20 | 59.43 | 57.47 | 57.69 | 211,659 | -1.55(-2.62%) |
Aug 05, 2015 | 59.43 | 60.11 | 59.03 | 59.25 | 208,983 | +0.08(+0.13%) |
Aug 04, 2015 | 59.09 | 59.57 | 58.68 | 59.17 | 114,209 | +0.15(+0.25%) |
Aug 03, 2015 | 59.23 | 59.49 | 58.55 | 59.02 | 110,618 | -0.32(-0.54%) |
Jul 31, 2015 | 58.44 | 59.60 | 58.36 | 59.34 | 240,749 | +0.83(+1.43%) |
Jul 30, 2015 | 56.38 | 58.87 | 54.87 | 58.51 | 301,321 | +2.42(+4.31%) |
Jul 29, 2015 | 56.44 | 56.52 | 51.88 | 56.09 | 267,036 | -0.56(-0.99%) |
Jul 28, 2015 | 57.82 | 57.82 | 56.09 | 56.65 | 211,902 | -0.98(-1.70%) |
Jul 27, 2015 | 57.27 | 57.73 | 56.68 | 57.63 | 143,309 | +0.16(+0.29%) |
Jul 24, 2015 | 57.64 | 58.31 | 56.90 | 57.47 | 128,054 | -0.25(-0.44%) |
Jul 23, 2015 | 58.95 | 59.50 | 57.41 | 57.72 | 184,904 | -1.30(-2.20%) |
Jul 22, 2015 | 58.08 | 59.26 | 58.08 | 59.02 | 144,562 | +0.64(+1.10%) |
Jul 21, 2015 | 59.14 | 59.27 | 57.76 | 58.38 | 222,371 | -0.87(-1.47%) |
Jul 20, 2015 | 59.22 | 59.53 | 58.73 | 59.26 | 201,434 | +0.08(+0.13%) |
Jul 17, 2015 | 58.93 | 59.22 | 57.94 | 59.18 | 180,404 | +0.46(+0.78%) |
Jul 16, 2015 | 58.23 | 59.16 | 57.63 | 58.72 | 181,223 | +1.15(+2.01%) |
Jul 15, 2015 | 57.93 | 58.19 | 57.34 | 57.57 | 126,759 | -0.31(-0.54%) |
Jul 14, 2015 | 57.40 | 58.03 | 57.01 | 57.88 | 118,884 | +0.49(+0.85%) |
Jul 13, 2015 | 57.35 | 57.76 | 56.96 | 57.39 | 109,343 | +0.27(+0.48%) |
Jul 10, 2015 | 56.37 | 57.21 | 55.97 | 57.12 | 133,511 | +1.32(+2.36%) |
Jul 09, 2015 | 56.88 | 57.00 | 55.66 | 55.80 | 245,484 | -0.46(-0.81%) |
Jul 08, 2015 | 55.46 | 56.44 | 55.32 | 56.26 | 325,672 | +0.50(+0.90%) |
Jul 07, 2015 | 55.23 | 55.79 | 54.42 | 55.75 | 194,491 | +0.51(+0.93%) |
Jul 06, 2015 | 54.91 | 55.69 | 54.77 | 55.24 | 164,977 | -0.16(-0.28%) |
Jul 02, 2015 | 56.10 | 55.39 | 55.39 | 55.39 | 129,344 | -0.66(-1.18%) |