Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 54.84 | 54.94 | 53.82 | 54.39 | 9,829,856 | +0.46(+0.86%) |
Sep 29, 2015 | 52.83 | 55.26 | 52.77 | 53.93 | 14,003,409 | +1.50(+2.87%) |
Sep 28, 2015 | 53.69 | 53.87 | 51.98 | 52.42 | 12,265,420 | -1.63(-3.02%) |
Sep 25, 2015 | 56.22 | 56.28 | 53.69 | 54.06 | 10,128,244 | -1.50(-2.71%) |
Sep 24, 2015 | 55.72 | 55.96 | 55.14 | 55.56 | 8,419,359 | -0.74(-1.31%) |
Sep 23, 2015 | 56.69 | 56.97 | 56.17 | 56.30 | 5,554,831 | -0.38(-0.67%) |
Sep 22, 2015 | 56.18 | 56.76 | 56.01 | 56.68 | 8,675,028 | -0.08(-0.14%) |
Sep 21, 2015 | 57.22 | 57.71 | 56.56 | 56.76 | 6,947,283 | -0.07(-0.13%) |
Sep 18, 2015 | 56.58 | 57.18 | 56.53 | 56.83 | 14,200,940 | -0.39(-0.68%) |
Sep 17, 2015 | 56.75 | 58.06 | 56.67 | 57.22 | 7,463,374 | +0.56(+0.98%) |
Sep 16, 2015 | 56.32 | 56.91 | 56.21 | 56.66 | 6,385,511 | +0.15(+0.27%) |
Sep 15, 2015 | 55.67 | 56.58 | 55.40 | 56.51 | 7,909,893 | +0.97(+1.75%) |
Sep 14, 2015 | 56.38 | 56.48 | 55.36 | 55.54 | 7,696,572 | -0.95(-1.67%) |
Sep 11, 2015 | 56.40 | 56.69 | 55.97 | 56.49 | 7,063,431 | -0.09(-0.16%) |
Sep 10, 2015 | 56.30 | 57.14 | 55.93 | 56.57 | 7,710,327 | +0.34(+0.60%) |
Sep 09, 2015 | 57.50 | 57.70 | 56.12 | 56.24 | 9,678,135 | -0.98(-1.71%) |
Sep 08, 2015 | 56.84 | 57.26 | 56.18 | 57.21 | 9,149,082 | +1.47(+2.64%) |
Sep 04, 2015 | 55.65 | 55.74 | 55.74 | 55.74 | 15,514,001 | -0.81(-1.43%) |
Sep 03, 2015 | 58.30 | 58.59 | 56.43 | 56.55 | 11,757,980 | -1.27(-2.19%) |
Sep 02, 2015 | 57.15 | 57.82 | 56.78 | 57.82 | 11,292,895 | +1.63(+2.91%) |
Sep 01, 2015 | 57.10 | 57.42 | 55.76 | 56.19 | 11,108,125 | -2.23(-3.82%) |
Aug 31, 2015 | 59.57 | 59.93 | 58.17 | 58.42 | 9,235,457 | -1.03(-1.73%) |
Aug 28, 2015 | 59.38 | 59.68 | 58.91 | 59.44 | 6,822,164 | +0.03(+0.05%) |
Aug 27, 2015 | 59.64 | 59.69 | 58.13 | 59.41 | 10,646,285 | +1.03(+1.77%) |
Aug 26, 2015 | 58.03 | 58.50 | 56.78 | 58.38 | 13,218,054 | +1.91(+3.38%) |
Aug 25, 2015 | 58.89 | 58.92 | 56.44 | 56.47 | 10,147,232 | -0.83(-1.45%) |
Aug 24, 2015 | 54.79 | 58.91 | 46.08 | 57.30 | 16,540,766 | -2.72(-4.52%) |
Aug 21, 2015 | 61.29 | 61.44 | 60.02 | 60.02 | 10,911,934 | -1.79(-2.90%) |
Aug 20, 2015 | 61.91 | 62.23 | 61.77 | 61.81 | 6,264,159 | -0.79(-1.26%) |
Aug 19, 2015 | 62.80 | 63.14 | 62.19 | 62.60 | 4,749,778 | -0.50(-0.79%) |
Aug 18, 2015 | 63.34 | 63.61 | 63.06 | 63.10 | 4,698,467 | -0.53(-0.83%) |
Aug 17, 2015 | 62.50 | 63.68 | 62.35 | 63.63 | 4,483,088 | +0.94(+1.50%) |
Aug 14, 2015 | 62.30 | 62.81 | 62.30 | 62.69 | 2,670,561 | +0.08(+0.13%) |
Aug 13, 2015 | 62.48 | 62.88 | 62.22 | 62.61 | 3,699,712 | +0.07(+0.12%) |
Aug 12, 2015 | 62.18 | 62.55 | 61.48 | 62.54 | 6,060,821 | +0.00(+0.00%) |
Aug 11, 2015 | 62.30 | 62.73 | 62.16 | 62.54 | 5,746,611 | -0.19(-0.30%) |
Aug 10, 2015 | 62.81 | 63.23 | 62.69 | 62.72 | 4,186,727 | +0.11(+0.18%) |
Aug 07, 2015 | 62.64 | 62.77 | 62.09 | 62.61 | 4,001,842 | +0.06(+0.09%) |
Aug 06, 2015 | 63.52 | 63.68 | 62.33 | 62.55 | 5,275,696 | -1.02(-1.60%) |
Aug 05, 2015 | 63.44 | 63.77 | 63.25 | 63.57 | 4,407,826 | +0.73(+1.16%) |
Aug 04, 2015 | 63.08 | 63.19 | 62.62 | 62.85 | 3,532,126 | -0.19(-0.29%) |
Aug 03, 2015 | 63.10 | 63.42 | 62.67 | 63.03 | 5,192,011 | -0.32(-0.50%) |
Jul 31, 2015 | 63.43 | 63.76 | 63.16 | 63.35 | 6,410,494 | +0.09(+0.14%) |
Jul 30, 2015 | 62.75 | 63.36 | 62.55 | 63.26 | 4,755,088 | +0.32(+0.51%) |
Jul 29, 2015 | 62.65 | 62.99 | 62.22 | 62.93 | 6,164,198 | +0.33(+0.53%) |
Jul 28, 2015 | 61.65 | 62.64 | 61.24 | 62.60 | 6,066,395 | +1.46(+2.39%) |
Jul 27, 2015 | 61.19 | 61.38 | 60.87 | 61.14 | 5,966,487 | -0.28(-0.46%) |
Jul 24, 2015 | 61.71 | 61.92 | 61.33 | 61.42 | 4,810,403 | -0.64(-1.03%) |
Jul 23, 2015 | 62.01 | 62.37 | 61.78 | 62.06 | 4,514,025 | -0.02(-0.03%) |
Jul 22, 2015 | 62.10 | 62.31 | 61.87 | 62.08 | 5,666,040 | +0.23(+0.37%) |
Jul 21, 2015 | 62.08 | 62.34 | 61.57 | 61.85 | 4,625,020 | -0.37(-0.60%) |
Jul 20, 2015 | 62.31 | 62.34 | 61.99 | 62.22 | 3,966,549 | +0.07(+0.12%) |
Jul 17, 2015 | 62.06 | 62.19 | 61.61 | 62.15 | 5,762,477 | +0.09(+0.14%) |
Jul 16, 2015 | 61.92 | 62.26 | 61.88 | 62.06 | 5,998,390 | +0.69(+1.12%) |
Jul 15, 2015 | 61.30 | 61.54 | 61.21 | 61.37 | 5,694,589 | +0.05(+0.08%) |
Jul 14, 2015 | 60.91 | 61.34 | 60.78 | 61.33 | 6,788,743 | +0.58(+0.96%) |
Jul 13, 2015 | 60.43 | 61.00 | 60.43 | 60.74 | 7,172,438 | +0.65(+1.08%) |
Jul 10, 2015 | 59.87 | 60.17 | 59.70 | 60.10 | 8,217,823 | +1.03(+1.75%) |
Jul 09, 2015 | 59.65 | 59.96 | 59.06 | 59.06 | 8,669,284 | +0.19(+0.33%) |
Jul 08, 2015 | 58.89 | 59.43 | 58.82 | 58.87 | 6,959,269 | -0.49(-0.83%) |
Jul 07, 2015 | 59.51 | 59.64 | 58.35 | 59.36 | 9,279,541 | -0.06(-0.10%) |
Jul 06, 2015 | 59.06 | 59.78 | 58.83 | 59.42 | 8,271,730 | -0.23(-0.38%) |
Jul 02, 2015 | 60.01 | 59.65 | 59.65 | 59.65 | 5,679,400 | -0.22(-0.36%) |