Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 52.45 | 54.29 | 50.70 | 53.81 | 148,416 | +1.77(+3.41%) |
Sep 29, 2015 | 52.20 | 52.58 | 50.80 | 52.04 | 99,967 | -0.07(-0.14%) |
Sep 28, 2015 | 50.47 | 52.56 | 50.29 | 52.11 | 159,744 | +1.36(+2.68%) |
Sep 25, 2015 | 50.61 | 51.34 | 49.43 | 50.75 | 71,775 | +0.40(+0.80%) |
Sep 24, 2015 | 49.64 | 50.87 | 48.65 | 50.35 | 105,216 | +0.43(+0.86%) |
Sep 23, 2015 | 51.34 | 51.60 | 49.52 | 49.92 | 64,455 | -1.40(-2.72%) |
Sep 22, 2015 | 51.56 | 51.92 | 50.88 | 51.31 | 52,951 | -0.78(-1.50%) |
Sep 21, 2015 | 52.01 | 52.82 | 51.77 | 52.09 | 44,290 | +0.25(+0.48%) |
Sep 18, 2015 | 52.19 | 52.99 | 51.67 | 51.84 | 75,655 | -1.06(-2.00%) |
Sep 17, 2015 | 53.07 | 53.73 | 52.66 | 52.90 | 50,045 | -0.34(-0.64%) |
Sep 16, 2015 | 52.90 | 53.64 | 52.73 | 53.24 | 47,329 | +0.62(+1.17%) |
Sep 15, 2015 | 51.98 | 53.00 | 51.82 | 52.62 | 69,433 | +0.77(+1.48%) |
Sep 14, 2015 | 51.81 | 52.32 | 51.43 | 51.85 | 85,982 | -0.02(-0.03%) |
Sep 11, 2015 | 52.16 | 52.54 | 51.50 | 51.87 | 82,218 | -0.66(-1.26%) |
Sep 10, 2015 | 53.06 | 53.26 | 52.22 | 52.53 | 52,574 | -0.63(-1.18%) |
Sep 09, 2015 | 52.84 | 53.41 | 52.37 | 53.16 | 121,131 | +0.63(+1.20%) |
Sep 08, 2015 | 52.36 | 53.66 | 51.91 | 52.52 | 93,343 | +0.89(+1.73%) |
Sep 04, 2015 | 50.94 | 51.63 | 51.63 | 51.63 | 38,733 | +0.02(+0.03%) |
Sep 03, 2015 | 52.07 | 52.37 | 51.39 | 51.62 | 98,829 | -0.55(-1.06%) |
Sep 02, 2015 | 51.85 | 52.58 | 51.53 | 52.17 | 51,691 | +0.74(+1.44%) |
Sep 01, 2015 | 52.03 | 53.17 | 51.20 | 51.43 | 104,183 | -1.60(-3.02%) |
Aug 31, 2015 | 52.90 | 53.89 | 52.84 | 53.03 | 79,519 | +0.12(+0.24%) |
Aug 28, 2015 | 52.63 | 53.52 | 52.50 | 52.91 | 113,820 | +0.08(+0.15%) |
Aug 27, 2015 | 52.31 | 53.68 | 51.14 | 52.83 | 118,123 | +0.72(+1.38%) |
Aug 26, 2015 | 52.40 | 52.77 | 50.49 | 52.11 | 86,759 | +0.59(+1.14%) |
Aug 25, 2015 | 54.82 | 54.82 | 51.18 | 51.52 | 131,504 | -1.75(-3.29%) |
Aug 24, 2015 | 53.03 | 54.68 | 52.51 | 53.27 | 99,300 | -2.24(-4.03%) |
Aug 21, 2015 | 54.65 | 56.73 | 55.54 | 55.51 | 129,029 | -0.04(-0.06%) |
Aug 20, 2015 | 56.70 | 57.51 | 55.44 | 55.54 | 93,527 | -1.81(-3.15%) |
Aug 19, 2015 | 57.32 | 57.79 | 56.60 | 57.35 | 30,045 | -0.37(-0.65%) |
Aug 18, 2015 | 58.33 | 58.72 | 57.13 | 57.73 | 40,164 | -0.91(-1.55%) |
Aug 17, 2015 | 57.73 | 58.81 | 57.24 | 58.63 | 127,074 | +0.90(+1.56%) |
Aug 14, 2015 | 56.14 | 58.31 | 56.14 | 57.74 | 89,213 | +1.45(+2.58%) |
Aug 13, 2015 | 56.30 | 57.63 | 55.84 | 56.28 | 63,754 | -0.01(-0.02%) |
Aug 12, 2015 | 55.88 | 56.48 | 55.37 | 56.29 | 64,059 | +0.09(+0.16%) |
Aug 11, 2015 | 56.11 | 57.22 | 56.11 | 56.20 | 61,396 | -0.43(-0.76%) |
Aug 10, 2015 | 55.73 | 57.33 | 55.65 | 56.63 | 90,042 | +1.05(+1.89%) |
Aug 07, 2015 | 54.05 | 55.86 | 53.99 | 55.58 | 91,521 | +1.23(+2.26%) |
Aug 06, 2015 | 54.76 | 55.17 | 53.48 | 54.35 | 102,639 | -0.60(-1.09%) |
Aug 05, 2015 | 55.45 | 55.87 | 54.87 | 54.95 | 75,139 | -0.29(-0.52%) |
Aug 04, 2015 | 57.03 | 57.89 | 54.46 | 55.23 | 93,586 | -1.30(-2.30%) |
Aug 03, 2015 | 57.50 | 57.74 | 56.12 | 56.53 | 85,732 | -1.02(-1.76%) |
Jul 31, 2015 | 57.01 | 58.01 | 56.92 | 57.55 | 49,323 | +0.67(+1.17%) |
Jul 30, 2015 | 56.54 | 57.46 | 56.40 | 56.88 | 51,417 | +0.37(+0.65%) |
Jul 29, 2015 | 56.55 | 57.39 | 56.25 | 56.52 | 50,774 | -0.30(-0.53%) |
Jul 28, 2015 | 56.92 | 56.94 | 55.89 | 56.82 | 60,356 | +0.19(+0.33%) |
Jul 27, 2015 | 55.97 | 56.91 | 55.97 | 56.63 | 52,466 | +0.27(+0.47%) |
Jul 24, 2015 | 56.57 | 56.77 | 55.94 | 56.36 | 60,687 | -0.33(-0.58%) |
Jul 23, 2015 | 57.04 | 57.50 | 56.35 | 56.69 | 49,404 | -0.31(-0.55%) |
Jul 22, 2015 | 57.12 | 57.35 | 56.72 | 57.01 | 52,939 | -0.25(-0.44%) |
Jul 21, 2015 | 57.59 | 58.23 | 57.12 | 57.25 | 29,579 | -0.48(-0.83%) |
Jul 20, 2015 | 57.90 | 58.15 | 57.38 | 57.74 | 44,016 | -0.09(-0.15%) |
Jul 17, 2015 | 57.81 | 58.29 | 57.74 | 57.82 | 68,121 | +0.01(+0.02%) |
Jul 16, 2015 | 57.49 | 58.02 | 57.16 | 57.82 | 57,406 | +0.65(+1.14%) |
Jul 15, 2015 | 57.01 | 57.57 | 56.77 | 57.17 | 51,276 | +0.15(+0.27%) |
Jul 14, 2015 | 57.80 | 57.81 | 56.73 | 57.01 | 83,448 | -0.75(-1.30%) |
Jul 13, 2015 | 58.19 | 58.55 | 57.63 | 57.76 | 86,806 | -0.04(-0.06%) |
Jul 10, 2015 | 58.54 | 58.61 | 57.74 | 57.80 | 67,662 | +0.01(+0.02%) |
Jul 09, 2015 | 58.55 | 58.92 | 57.72 | 57.79 | 50,233 | -0.18(-0.31%) |
Jul 08, 2015 | 59.36 | 59.63 | 57.71 | 57.97 | 138,619 | -1.66(-2.78%) |
Jul 07, 2015 | 61.05 | 61.13 | 59.61 | 59.62 | 79,972 | -1.65(-2.69%) |
Jul 06, 2015 | 61.10 | 61.84 | 60.62 | 61.27 | 51,151 | -0.31(-0.51%) |
Jul 02, 2015 | 61.02 | 61.58 | 61.58 | 61.58 | 48,725 | +0.61(+0.99%) |