Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 53.38 | 56.24 | 53.38 | 55.51 | 367,419 | +3.06(+5.84%) |
Sep 29, 2015 | 53.59 | 53.93 | 52.28 | 52.44 | 226,670 | -0.90(-1.68%) |
Sep 28, 2015 | 55.28 | 55.28 | 53.15 | 53.34 | 198,718 | -2.09(-3.77%) |
Sep 25, 2015 | 56.18 | 56.25 | 54.90 | 55.43 | 134,625 | -0.19(-0.34%) |
Sep 24, 2015 | 57.12 | 57.28 | 55.54 | 55.61 | 159,806 | -1.38(-2.42%) |
Sep 23, 2015 | 56.38 | 57.57 | 55.74 | 56.99 | 127,733 | +0.64(+1.14%) |
Sep 22, 2015 | 56.48 | 56.72 | 55.92 | 56.35 | 156,578 | -0.80(-1.40%) |
Sep 21, 2015 | 58.44 | 58.63 | 57.08 | 57.15 | 392,033 | -1.92(-3.25%) |
Sep 18, 2015 | 58.89 | 59.53 | 58.89 | 59.07 | 82,014 | -0.62(-1.04%) |
Sep 17, 2015 | 59.15 | 60.18 | 59.15 | 59.69 | 126,444 | +0.41(+0.70%) |
Sep 16, 2015 | 58.99 | 59.38 | 58.99 | 59.28 | 134,367 | -0.33(-0.55%) |
Sep 15, 2015 | 59.12 | 59.89 | 59.04 | 59.61 | 98,272 | +0.41(+0.70%) |
Sep 14, 2015 | 59.42 | 59.78 | 59.10 | 59.19 | 147,084 | -0.42(-0.71%) |
Sep 11, 2015 | 59.35 | 59.62 | 59.11 | 59.62 | 83,090 | +0.46(+0.78%) |
Sep 10, 2015 | 59.11 | 59.89 | 58.98 | 59.15 | 149,155 | -0.01(-0.02%) |
Sep 09, 2015 | 60.21 | 60.21 | 58.93 | 59.16 | 227,590 | -0.48(-0.81%) |
Sep 08, 2015 | 59.62 | 59.72 | 59.08 | 59.64 | 187,671 | +1.01(+1.73%) |
Sep 04, 2015 | 58.49 | 58.63 | 58.63 | 58.63 | 183,991 | -0.31(-0.52%) |
Sep 03, 2015 | 58.41 | 59.19 | 57.77 | 58.94 | 368,252 | -0.93(-1.55%) |
Sep 02, 2015 | 60.05 | 60.05 | 59.26 | 59.86 | 309,306 | +0.38(+0.65%) |
Sep 01, 2015 | 59.37 | 60.42 | 59.31 | 59.48 | 220,051 | -1.18(-1.95%) |
Aug 31, 2015 | 60.87 | 61.68 | 59.90 | 60.66 | 272,481 | -1.18(-1.91%) |
Aug 28, 2015 | 62.53 | 62.53 | 61.34 | 61.84 | 144,175 | -0.21(-0.33%) |
Aug 27, 2015 | 59.18 | 62.47 | 59.17 | 62.05 | 291,607 | +2.53(+4.26%) |
Aug 26, 2015 | 59.52 | 59.56 | 58.05 | 59.52 | 376,836 | +0.82(+1.39%) |
Aug 25, 2015 | 60.65 | 60.72 | 58.69 | 58.70 | 227,903 | +0.29(+0.49%) |
Aug 24, 2015 | 58.60 | 60.19 | 57.11 | 58.41 | 394,105 | -3.91(-6.28%) |
Aug 21, 2015 | 63.06 | 63.81 | 62.14 | 62.32 | 133,065 | -1.27(-2.00%) |
Aug 20, 2015 | 63.95 | 64.64 | 63.54 | 63.60 | 192,077 | -1.05(-1.63%) |
Aug 19, 2015 | 64.78 | 65.36 | 64.47 | 64.65 | 98,758 | -0.75(-1.15%) |
Aug 18, 2015 | 65.96 | 66.32 | 65.13 | 65.40 | 137,997 | -0.97(-1.46%) |
Aug 17, 2015 | 65.67 | 66.41 | 65.11 | 66.36 | 172,445 | +0.20(+0.30%) |
Aug 14, 2015 | 65.46 | 66.17 | 65.30 | 66.17 | 81,139 | +0.47(+0.72%) |
Aug 13, 2015 | 65.28 | 66.02 | 65.28 | 65.69 | 106,553 | +0.39(+0.60%) |
Aug 12, 2015 | 64.85 | 65.37 | 64.12 | 65.30 | 129,536 | -0.05(-0.08%) |
Aug 11, 2015 | 65.78 | 66.00 | 64.96 | 65.35 | 108,639 | -0.56(-0.85%) |
Aug 10, 2015 | 66.00 | 66.57 | 65.72 | 65.91 | 166,280 | +0.35(+0.54%) |
Aug 07, 2015 | 65.01 | 65.59 | 64.50 | 65.56 | 138,912 | +0.40(+0.62%) |
Aug 06, 2015 | 65.86 | 66.18 | 64.78 | 65.15 | 237,830 | -0.55(-0.84%) |
Aug 05, 2015 | 65.22 | 65.95 | 65.03 | 65.70 | 212,409 | +1.63(+2.55%) |
Aug 04, 2015 | 64.19 | 64.36 | 63.51 | 64.07 | 189,334 | -0.22(-0.34%) |
Aug 03, 2015 | 64.09 | 64.68 | 63.80 | 64.29 | 292,479 | +0.83(+1.30%) |
Jul 31, 2015 | 61.75 | 64.15 | 61.75 | 63.46 | 216,278 | +1.70(+2.75%) |
Jul 30, 2015 | 62.45 | 62.45 | 60.73 | 61.76 | 132,334 | -0.21(-0.33%) |
Jul 29, 2015 | 63.41 | 63.50 | 61.67 | 61.97 | 119,756 | -0.96(-1.53%) |
Jul 28, 2015 | 62.57 | 63.29 | 62.13 | 62.93 | 369,885 | +1.96(+3.21%) |
Jul 27, 2015 | 61.36 | 61.58 | 60.72 | 60.98 | 199,929 | -0.99(-1.60%) |
Jul 24, 2015 | 62.77 | 63.04 | 61.52 | 61.97 | 184,416 | -0.73(-1.16%) |
Jul 23, 2015 | 62.91 | 63.32 | 62.60 | 62.70 | 122,098 | -0.08(-0.13%) |
Jul 22, 2015 | 62.48 | 63.26 | 62.48 | 62.77 | 367,612 | -0.30(-0.48%) |
Jul 21, 2015 | 63.47 | 63.47 | 62.71 | 63.08 | 107,521 | -0.15(-0.23%) |
Jul 20, 2015 | 64.00 | 64.00 | 63.21 | 63.23 | 156,906 | -0.15(-0.23%) |
Jul 17, 2015 | 63.68 | 63.68 | 62.95 | 63.37 | 100,689 | -0.07(-0.11%) |
Jul 16, 2015 | 63.16 | 64.11 | 62.83 | 63.44 | 260,386 | +0.49(+0.78%) |
Jul 15, 2015 | 63.59 | 63.59 | 62.64 | 62.95 | 94,862 | -0.40(-0.64%) |
Jul 14, 2015 | 62.59 | 63.46 | 62.42 | 63.35 | 320,184 | +0.39(+0.62%) |
Jul 13, 2015 | 64.10 | 64.23 | 62.66 | 62.96 | 183,891 | -0.42(-0.67%) |
Jul 10, 2015 | 63.58 | 63.64 | 62.39 | 63.38 | 112,831 | +0.57(+0.91%) |
Jul 09, 2015 | 62.86 | 63.39 | 62.55 | 62.81 | 92,439 | +0.61(+0.98%) |
Jul 08, 2015 | 62.15 | 62.64 | 61.83 | 62.20 | 133,969 | -0.64(-1.02%) |
Jul 07, 2015 | 62.44 | 62.88 | 61.63 | 62.84 | 176,419 | -0.08(-0.13%) |
Jul 06, 2015 | 63.69 | 63.69 | 62.67 | 62.92 | 101,113 | -0.93(-1.46%) |
Jul 02, 2015 | 63.90 | 63.86 | 63.86 | 63.86 | 258,089 | +0.03(+0.05%) |