Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 52.09 | 52.13 | 51.95 | 52.10 | 6,220 | +0.24(+0.46%) |
Sep 29, 2015 | 51.87 | 51.87 | 51.86 | 51.86 | 65,830 | -0.02(-0.04%) |
Sep 28, 2015 | 52.01 | 52.05 | 51.73 | 51.89 | 7,446 | -0.91(-1.73%) |
Sep 25, 2015 | 53.11 | 53.11 | 52.80 | 52.80 | 1,263 | -0.14(-0.26%) |
Sep 24, 2015 | 53.20 | 53.20 | 52.85 | 52.94 | 3,939 | -0.37(-0.69%) |
Sep 23, 2015 | 53.38 | 53.60 | 53.24 | 53.30 | 3,420 | +0.05(+0.09%) |
Sep 22, 2015 | 53.52 | 53.52 | 53.25 | 53.25 | 3,997 | -0.77(-1.43%) |
Sep 21, 2015 | 54.04 | 54.14 | 54.02 | 54.02 | 2,080 | +0.11(+0.20%) |
Sep 18, 2015 | 54.01 | 54.12 | 53.74 | 53.91 | 3,198 | -0.30(-0.55%) |
Sep 17, 2015 | 54.13 | 54.36 | 53.99 | 54.21 | 6,423 | -0.13(-0.25%) |
Sep 16, 2015 | 54.45 | 54.45 | 54.32 | 54.35 | 2,554 | -0.30(-0.55%) |
Sep 15, 2015 | 54.31 | 54.65 | 54.31 | 54.65 | 1,794 | +0.40(+0.74%) |
Sep 14, 2015 | 54.21 | 54.24 | 54.19 | 54.24 | 3,092 | -0.12(-0.21%) |
Sep 11, 2015 | 54.27 | 54.55 | 54.27 | 54.36 | 167,633 | -0.01(-0.01%) |
Sep 10, 2015 | 54.53 | 54.53 | 54.37 | 54.37 | 1,248 | +0.05(+0.09%) |
Sep 09, 2015 | 54.44 | 54.52 | 54.32 | 54.32 | 14,041 | -0.36(-0.66%) |
Sep 08, 2015 | 54.35 | 54.68 | 54.35 | 54.68 | 8,964 | +0.77(+1.43%) |
Sep 04, 2015 | 53.91 | 53.91 | 53.91 | 53.91 | 490 | -0.36(-0.67%) |
Sep 03, 2015 | 54.29 | 54.41 | 54.23 | 54.27 | 3,093 | +0.15(+0.27%) |
Sep 02, 2015 | 54.13 | 54.18 | 54.04 | 54.12 | 13,203 | +0.23(+0.43%) |
Sep 01, 2015 | 54.56 | 54.56 | 53.63 | 53.89 | 4,223 | -0.12(-0.23%) |
Aug 31, 2015 | 54.00 | 54.01 | 54.00 | 54.01 | 1,426 | -0.21(-0.38%) |
Aug 28, 2015 | 53.81 | 54.22 | 53.81 | 54.22 | 2,401 | +0.35(+0.64%) |
Aug 27, 2015 | 53.85 | 54.14 | 53.82 | 53.87 | 9,539 | +0.28(+0.52%) |
Aug 26, 2015 | 53.62 | 53.81 | 52.46 | 53.59 | 11,443 | +0.54(+1.01%) |
Aug 25, 2015 | 53.36 | 53.59 | 53.05 | 53.05 | 12,639 | +0.13(+0.25%) |
Aug 24, 2015 | 48.23 | 53.68 | 48.23 | 52.92 | 95,420 | -0.51(-0.95%) |
Aug 21, 2015 | 53.75 | 53.75 | 53.32 | 53.43 | 74,542 | -0.29(-0.53%) |
Aug 20, 2015 | 53.74 | 53.92 | 53.64 | 53.71 | 25,490 | -0.22(-0.41%) |
Aug 19, 2015 | 54.12 | 54.19 | 53.93 | 53.93 | 4,002 | -0.25(-0.46%) |
Aug 18, 2015 | 54.40 | 54.40 | 54.13 | 54.18 | 6,329 | -0.04(-0.07%) |
Aug 17, 2015 | 54.22 | 54.71 | 54.10 | 54.22 | 17,645 | -0.13(-0.24%) |
Aug 14, 2015 | 54.41 | 54.51 | 54.24 | 54.35 | 384,456 | +0.18(+0.33%) |
Aug 13, 2015 | 54.30 | 54.36 | 54.17 | 54.17 | 6,754 | -0.02(-0.03%) |
Aug 12, 2015 | 54.10 | 54.79 | 53.58 | 54.19 | 38,922 | -0.15(-0.27%) |
Aug 11, 2015 | 54.41 | 54.49 | 54.28 | 54.33 | 4,921 | -0.46(-0.83%) |
Aug 10, 2015 | 54.69 | 54.99 | 54.61 | 54.79 | 55,134 | +0.22(+0.40%) |
Aug 07, 2015 | 54.77 | 54.80 | 54.45 | 54.57 | 30,040 | -0.20(-0.36%) |
Aug 06, 2015 | 54.86 | 54.86 | 54.77 | 54.77 | 96,052 | -0.38(-0.70%) |
Aug 05, 2015 | 55.41 | 55.41 | 55.13 | 55.16 | 11,835 | -0.09(-0.17%) |
Aug 04, 2015 | 55.24 | 55.25 | 55.10 | 55.25 | 2,573 | +0.25(+0.45%) |
Aug 03, 2015 | 54.88 | 55.00 | 54.88 | 55.00 | 5,792 | -0.33(-0.59%) |
Jul 31, 2015 | 57.08 | 57.08 | 55.28 | 55.32 | 2,725 | -0.10(-0.18%) |
Jul 30, 2015 | 55.45 | 55.45 | 55.42 | 55.42 | 1,216 | +0.15(+0.27%) |
Jul 29, 2015 | 55.10 | 55.27 | 55.04 | 55.27 | 1,299 | +0.55(+1.01%) |
Jul 28, 2015 | 54.71 | 54.72 | 54.71 | 54.72 | 69,331 | +0.38(+0.69%) |
Jul 27, 2015 | 54.61 | 54.75 | 54.34 | 54.34 | 4,003 | -0.50(-0.92%) |
Jul 24, 2015 | 54.84 | 54.84 | 54.84 | 54.84 | 875 | -0.12(-0.21%) |
Jul 23, 2015 | 55.10 | 55.26 | 54.96 | 54.96 | 15,101 | -0.16(-0.30%) |
Jul 22, 2015 | 55.21 | 55.21 | 55.12 | 55.12 | 1,925 | -0.47(-0.85%) |
Jul 21, 2015 | 55.56 | 55.60 | 55.56 | 55.60 | 1,155 | -0.11(-0.20%) |
Jul 20, 2015 | 56.07 | 56.07 | 55.61 | 55.71 | 2,613 | -0.08(-0.15%) |
Jul 17, 2015 | 55.98 | 55.98 | 55.79 | 55.79 | 1,014 | -0.19(-0.34%) |
Jul 16, 2015 | 55.89 | 55.98 | 55.89 | 55.98 | 3,345 | +0.05(+0.10%) |
Jul 15, 2015 | 55.77 | 55.92 | 55.77 | 55.92 | 661 | +0.15(+0.26%) |
Jul 14, 2015 | 55.95 | 55.95 | 55.77 | 55.78 | 8,397 | -0.36(-0.65%) |
Jul 13, 2015 | 55.97 | 56.14 | 55.97 | 56.14 | 987 | +0.27(+0.48%) |
Jul 10, 2015 | 55.28 | 55.89 | 55.28 | 55.88 | 2,094 | +0.38(+0.69%) |
Jul 09, 2015 | 55.32 | 55.51 | 55.32 | 55.49 | 12,768 | +0.55(+0.99%) |
Jul 08, 2015 | 55.17 | 55.41 | 54.95 | 54.95 | 2,212 | -0.43(-0.78%) |
Jul 07, 2015 | 55.37 | 55.55 | 55.11 | 55.38 | 12,125 | -0.25(-0.45%) |
Jul 06, 2015 | 55.71 | 55.71 | 55.63 | 55.63 | 2,188 | -0.10(-0.17%) |
Jul 02, 2015 | 55.84 | 55.72 | 55.72 | 55.72 | 17,312 | -0.06(-0.10%) |