Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 53.61 | 54.07 | 52.80 | 53.75 | 334,110 | +0.42(+0.79%) |
Sep 29, 2015 | 52.73 | 53.56 | 52.14 | 53.33 | 390,591 | +0.75(+1.42%) |
Sep 28, 2015 | 53.41 | 53.62 | 52.26 | 52.59 | 465,627 | -0.80(-1.50%) |
Sep 25, 2015 | 54.23 | 54.61 | 52.75 | 53.39 | 394,157 | -0.41(-0.76%) |
Sep 24, 2015 | 53.49 | 54.43 | 53.49 | 53.80 | 374,703 | -0.07(-0.14%) |
Sep 23, 2015 | 53.37 | 54.24 | 53.08 | 53.87 | 245,995 | +0.75(+1.42%) |
Sep 22, 2015 | 54.04 | 54.48 | 52.74 | 53.12 | 309,572 | -1.44(-2.65%) |
Sep 21, 2015 | 53.67 | 55.35 | 53.48 | 54.56 | 290,291 | +1.33(+2.50%) |
Sep 18, 2015 | 54.23 | 54.78 | 53.15 | 53.23 | 439,748 | -1.67(-3.04%) |
Sep 17, 2015 | 55.30 | 55.66 | 54.41 | 54.90 | 236,920 | -0.59(-1.06%) |
Sep 16, 2015 | 54.00 | 55.65 | 53.91 | 55.48 | 286,184 | +1.38(+2.55%) |
Sep 15, 2015 | 53.68 | 54.50 | 52.91 | 54.10 | 368,927 | +0.63(+1.19%) |
Sep 14, 2015 | 54.17 | 54.49 | 53.03 | 53.47 | 224,454 | -0.65(-1.20%) |
Sep 11, 2015 | 53.19 | 54.55 | 52.51 | 54.12 | 372,450 | +0.50(+0.94%) |
Sep 10, 2015 | 54.29 | 55.17 | 53.46 | 53.62 | 324,961 | -0.99(-1.82%) |
Sep 09, 2015 | 55.03 | 55.74 | 54.57 | 54.61 | 319,588 | -0.24(-0.44%) |
Sep 08, 2015 | 55.01 | 55.61 | 53.78 | 54.86 | 344,030 | +0.50(+0.92%) |
Sep 04, 2015 | 53.91 | 54.35 | 54.35 | 54.35 | 164,371 | -0.35(-0.65%) |
Sep 03, 2015 | 55.20 | 55.65 | 54.34 | 54.71 | 230,941 | -0.34(-0.62%) |
Sep 02, 2015 | 55.22 | 55.26 | 54.41 | 55.05 | 352,474 | +0.46(+0.85%) |
Sep 01, 2015 | 55.11 | 55.56 | 54.11 | 54.59 | 319,359 | -1.12(-2.00%) |
Aug 31, 2015 | 55.29 | 55.87 | 54.96 | 55.70 | 274,088 | +0.27(+0.49%) |
Aug 28, 2015 | 54.95 | 55.71 | 54.56 | 55.43 | 358,365 | +0.16(+0.29%) |
Aug 27, 2015 | 54.15 | 56.62 | 53.48 | 55.27 | 470,255 | +1.31(+2.43%) |
Aug 26, 2015 | 55.90 | 56.44 | 53.05 | 53.96 | 911,919 | -0.14(-0.26%) |
Aug 25, 2015 | 52.22 | 56.72 | 52.18 | 54.10 | 1,245,192 | +0.95(+1.78%) |
Aug 24, 2015 | 52.19 | 55.73 | 52.19 | 53.15 | 926,831 | -1.23(-2.26%) |
Aug 21, 2015 | 54.53 | 56.05 | 54.15 | 54.38 | 658,754 | -1.06(-1.91%) |
Aug 20, 2015 | 57.02 | 57.02 | 55.38 | 55.44 | 405,898 | -1.81(-3.17%) |
Aug 19, 2015 | 56.88 | 57.80 | 56.40 | 57.25 | 325,019 | +0.38(+0.67%) |
Aug 18, 2015 | 56.40 | 57.21 | 55.93 | 56.87 | 345,065 | +0.88(+1.58%) |
Aug 17, 2015 | 54.79 | 56.18 | 54.51 | 55.99 | 276,883 | +0.60(+1.07%) |
Aug 14, 2015 | 55.36 | 55.55 | 54.90 | 55.39 | 217,320 | +0.16(+0.29%) |
Aug 13, 2015 | 55.78 | 55.84 | 55.14 | 55.24 | 345,557 | -0.46(-0.82%) |
Aug 12, 2015 | 55.78 | 55.94 | 54.08 | 55.69 | 509,876 | -0.07(-0.13%) |
Aug 11, 2015 | 54.51 | 55.86 | 54.51 | 55.77 | 417,190 | +0.84(+1.52%) |
Aug 10, 2015 | 54.74 | 55.66 | 54.56 | 54.93 | 368,322 | +0.25(+0.46%) |
Aug 07, 2015 | 53.76 | 55.00 | 53.53 | 54.68 | 505,943 | +0.86(+1.59%) |
Aug 06, 2015 | 54.81 | 54.98 | 53.18 | 53.82 | 332,800 | -0.76(-1.40%) |
Aug 05, 2015 | 53.97 | 55.49 | 53.97 | 54.59 | 343,494 | +0.65(+1.21%) |
Aug 04, 2015 | 54.47 | 55.01 | 53.87 | 53.94 | 349,665 | -0.31(-0.57%) |
Aug 03, 2015 | 53.72 | 54.31 | 53.41 | 54.24 | 393,430 | +0.42(+0.78%) |
Jul 31, 2015 | 54.67 | 54.88 | 53.73 | 53.82 | 478,517 | -0.65(-1.19%) |
Jul 30, 2015 | 54.78 | 55.26 | 54.12 | 54.47 | 352,583 | -0.61(-1.11%) |
Jul 29, 2015 | 55.87 | 56.63 | 54.82 | 55.09 | 858,814 | -1.22(-2.16%) |
Jul 28, 2015 | 55.55 | 56.67 | 54.59 | 56.31 | 363,952 | +1.10(+1.99%) |
Jul 27, 2015 | 55.27 | 55.70 | 54.90 | 55.21 | 294,247 | -0.53(-0.95%) |
Jul 24, 2015 | 56.81 | 56.99 | 55.72 | 55.74 | 432,750 | -1.15(-2.03%) |
Jul 23, 2015 | 58.54 | 58.78 | 56.82 | 56.89 | 370,488 | -1.65(-2.81%) |
Jul 22, 2015 | 57.98 | 58.72 | 57.71 | 58.54 | 285,165 | +0.54(+0.93%) |
Jul 21, 2015 | 58.96 | 59.13 | 57.56 | 58.00 | 269,154 | -1.09(-1.84%) |
Jul 20, 2015 | 59.49 | 59.72 | 58.69 | 59.09 | 265,732 | -0.41(-0.69%) |
Jul 17, 2015 | 60.53 | 60.53 | 59.48 | 59.49 | 224,701 | -1.05(-1.73%) |
Jul 16, 2015 | 60.01 | 61.24 | 59.45 | 60.54 | 265,922 | +0.79(+1.32%) |
Jul 15, 2015 | 60.07 | 60.30 | 59.48 | 59.75 | 198,330 | -0.11(-0.19%) |
Jul 14, 2015 | 60.39 | 60.41 | 59.50 | 59.87 | 320,514 | -0.32(-0.53%) |
Jul 13, 2015 | 60.13 | 60.82 | 59.36 | 60.18 | 491,093 | +0.12(+0.20%) |
Jul 10, 2015 | 60.34 | 60.34 | 59.29 | 60.06 | 222,838 | +0.35(+0.59%) |
Jul 09, 2015 | 60.70 | 60.82 | 59.70 | 59.71 | 323,704 | -0.42(-0.70%) |
Jul 08, 2015 | 61.07 | 62.11 | 59.62 | 60.13 | 452,486 | -1.51(-2.44%) |
Jul 07, 2015 | 61.53 | 62.54 | 60.85 | 61.63 | 442,519 | +0.38(+0.62%) |
Jul 06, 2015 | 60.72 | 61.75 | 60.13 | 61.25 | 219,145 | +0.26(+0.43%) |
Jul 02, 2015 | 62.11 | 60.99 | 60.99 | 60.99 | 287,435 | -1.02(-1.65%) |