Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 51.46 | 52.28 | 51.02 | 52.05 | 1,998,628 | +1.09(+2.13%) |
Sep 29, 2015 | 50.34 | 51.09 | 50.12 | 50.96 | 1,385,139 | +0.57(+1.13%) |
Sep 28, 2015 | 51.13 | 51.18 | 49.87 | 50.39 | 1,420,798 | -1.02(-1.99%) |
Sep 25, 2015 | 52.78 | 52.94 | 51.07 | 51.42 | 1,102,321 | -1.07(-2.04%) |
Sep 24, 2015 | 52.67 | 53.09 | 52.13 | 52.49 | 766,132 | -0.48(-0.91%) |
Sep 23, 2015 | 53.05 | 53.22 | 52.75 | 52.97 | 541,852 | -0.14(-0.27%) |
Sep 22, 2015 | 53.12 | 53.32 | 52.65 | 53.11 | 518,833 | -0.60(-1.11%) |
Sep 21, 2015 | 53.98 | 54.47 | 53.38 | 53.71 | 808,617 | -0.16(-0.29%) |
Sep 18, 2015 | 53.73 | 54.29 | 53.34 | 53.86 | 1,798,316 | -0.28(-0.51%) |
Sep 17, 2015 | 53.66 | 54.70 | 53.65 | 54.14 | 1,178,380 | +0.58(+1.08%) |
Sep 16, 2015 | 53.04 | 53.66 | 52.68 | 53.56 | 1,078,683 | +0.46(+0.86%) |
Sep 15, 2015 | 53.22 | 53.49 | 52.97 | 53.10 | 1,150,677 | -0.03(-0.06%) |
Sep 14, 2015 | 53.21 | 53.22 | 52.80 | 53.13 | 738,436 | +0.10(+0.18%) |
Sep 11, 2015 | 52.59 | 53.17 | 52.47 | 53.04 | 727,341 | +0.15(+0.29%) |
Sep 10, 2015 | 52.51 | 53.32 | 52.37 | 52.88 | 610,572 | +0.19(+0.36%) |
Sep 09, 2015 | 53.93 | 54.15 | 52.55 | 52.69 | 605,553 | -0.87(-1.63%) |
Sep 08, 2015 | 53.04 | 53.59 | 52.63 | 53.56 | 1,094,855 | +1.30(+2.49%) |
Sep 04, 2015 | 52.24 | 52.26 | 52.26 | 52.26 | 718,335 | -0.74(-1.39%) |
Sep 03, 2015 | 53.45 | 53.65 | 52.89 | 53.00 | 725,903 | -0.09(-0.17%) |
Sep 02, 2015 | 52.75 | 53.13 | 52.20 | 53.09 | 1,310,266 | +1.11(+2.13%) |
Sep 01, 2015 | 52.62 | 53.02 | 51.78 | 51.98 | 1,252,432 | -1.67(-3.11%) |
Aug 31, 2015 | 54.42 | 54.73 | 53.49 | 53.65 | 1,053,348 | -1.02(-1.86%) |
Aug 28, 2015 | 53.95 | 54.75 | 53.70 | 54.67 | 1,318,707 | +0.28(+0.52%) |
Aug 27, 2015 | 54.33 | 54.60 | 53.45 | 54.38 | 1,639,879 | +0.55(+1.03%) |
Aug 26, 2015 | 53.23 | 53.96 | 51.97 | 53.83 | 1,461,040 | +1.98(+3.81%) |
Aug 25, 2015 | 53.42 | 53.51 | 51.85 | 51.85 | 1,820,689 | -0.42(-0.81%) |
Aug 24, 2015 | 51.44 | 53.46 | 49.48 | 52.28 | 2,596,076 | -1.88(-3.47%) |
Aug 21, 2015 | 55.22 | 55.48 | 54.16 | 54.16 | 1,870,764 | -1.77(-3.16%) |
Aug 20, 2015 | 57.09 | 57.95 | 55.91 | 55.93 | 1,053,318 | -1.61(-2.79%) |
Aug 19, 2015 | 57.49 | 57.97 | 57.08 | 57.53 | 995,790 | -0.24(-0.41%) |
Aug 18, 2015 | 57.20 | 58.18 | 57.20 | 57.77 | 1,240,404 | +0.57(+0.99%) |
Aug 17, 2015 | 56.60 | 57.21 | 56.33 | 57.20 | 792,532 | +0.30(+0.52%) |
Aug 14, 2015 | 56.75 | 56.95 | 56.51 | 56.90 | 409,229 | -0.02(-0.03%) |
Aug 13, 2015 | 56.69 | 57.11 | 56.46 | 56.92 | 1,148,940 | +0.15(+0.27%) |
Aug 12, 2015 | 56.48 | 56.80 | 55.78 | 56.77 | 964,585 | -0.19(-0.34%) |
Aug 11, 2015 | 56.77 | 57.31 | 56.63 | 56.96 | 527,023 | -0.20(-0.36%) |
Aug 10, 2015 | 57.25 | 57.42 | 56.82 | 57.16 | 594,218 | +0.37(+0.65%) |
Aug 07, 2015 | 56.94 | 57.17 | 56.22 | 56.80 | 497,670 | -0.05(-0.10%) |
Aug 06, 2015 | 57.51 | 57.88 | 56.61 | 56.85 | 853,130 | -0.75(-1.29%) |
Aug 05, 2015 | 57.65 | 58.11 | 57.36 | 57.60 | 1,080,052 | +0.23(+0.40%) |
Aug 04, 2015 | 57.81 | 58.00 | 57.26 | 57.36 | 755,769 | -0.20(-0.35%) |
Aug 03, 2015 | 58.02 | 58.21 | 57.23 | 57.56 | 887,124 | -0.47(-0.80%) |
Jul 31, 2015 | 57.76 | 58.05 | 57.25 | 58.03 | 1,016,781 | +0.48(+0.83%) |
Jul 30, 2015 | 57.03 | 57.74 | 56.65 | 57.55 | 921,728 | +0.09(+0.15%) |
Jul 29, 2015 | 58.80 | 58.80 | 56.52 | 57.47 | 2,261,521 | -1.21(-2.06%) |
Jul 28, 2015 | 57.66 | 58.76 | 57.32 | 58.67 | 1,546,960 | +1.16(+2.03%) |
Jul 27, 2015 | 57.54 | 57.74 | 57.15 | 57.51 | 905,214 | -0.15(-0.25%) |
Jul 24, 2015 | 57.80 | 57.93 | 57.49 | 57.65 | 790,640 | -0.14(-0.24%) |
Jul 23, 2015 | 58.45 | 58.45 | 57.69 | 57.79 | 602,610 | -0.49(-0.85%) |
Jul 22, 2015 | 57.83 | 58.47 | 57.75 | 58.29 | 838,817 | +0.47(+0.81%) |
Jul 21, 2015 | 58.08 | 58.13 | 57.45 | 57.82 | 1,053,846 | -0.22(-0.39%) |
Jul 20, 2015 | 58.05 | 58.27 | 57.94 | 58.04 | 789,204 | -0.04(-0.07%) |
Jul 17, 2015 | 58.10 | 58.20 | 57.85 | 58.08 | 583,960 | -0.02(-0.04%) |
Jul 16, 2015 | 58.11 | 58.21 | 57.84 | 58.10 | 584,896 | +0.28(+0.49%) |
Jul 15, 2015 | 57.56 | 58.08 | 57.51 | 57.82 | 755,057 | +0.08(+0.14%) |
Jul 14, 2015 | 57.65 | 57.84 | 57.18 | 57.74 | 923,457 | +0.28(+0.48%) |
Jul 13, 2015 | 57.38 | 57.55 | 57.03 | 57.46 | 758,278 | +0.42(+0.73%) |
Jul 10, 2015 | 56.85 | 57.22 | 56.59 | 57.05 | 750,459 | +0.80(+1.42%) |
Jul 09, 2015 | 56.61 | 56.76 | 56.13 | 56.25 | 639,147 | +0.36(+0.65%) |
Jul 08, 2015 | 56.71 | 57.01 | 55.80 | 55.89 | 1,102,734 | -1.03(-1.81%) |
Jul 07, 2015 | 56.67 | 56.96 | 56.00 | 56.92 | 1,136,055 | +0.25(+0.45%) |
Jul 06, 2015 | 56.25 | 56.85 | 56.08 | 56.67 | 1,065,759 | +0.02(+0.03%) |
Jul 02, 2015 | 56.70 | 56.65 | 56.65 | 56.65 | 1,089,615 | +0.08(+0.15%) |