Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 46.41 | 46.50 | 44.90 | 45.89 | 671,553 | -0.02(-0.04%) |
Sep 29, 2015 | 46.49 | 46.87 | 45.82 | 45.91 | 1,732,400 | -0.88(-1.88%) |
Sep 28, 2015 | 48.66 | 49.86 | 46.68 | 46.79 | 815,051 | -2.05(-4.21%) |
Sep 25, 2015 | 49.28 | 49.43 | 48.63 | 48.84 | 1,112,357 | +0.06(+0.12%) |
Sep 24, 2015 | 48.87 | 49.13 | 48.41 | 48.78 | 686,482 | -0.57(-1.16%) |
Sep 23, 2015 | 50.47 | 50.61 | 49.27 | 49.36 | 356,292 | -0.98(-1.94%) |
Sep 22, 2015 | 50.70 | 50.82 | 50.06 | 50.33 | 565,374 | -1.11(-2.15%) |
Sep 21, 2015 | 52.06 | 52.53 | 51.36 | 51.44 | 460,539 | -0.32(-0.61%) |
Sep 18, 2015 | 52.24 | 52.48 | 51.40 | 51.76 | 756,638 | -1.34(-2.53%) |
Sep 17, 2015 | 54.09 | 54.66 | 52.96 | 53.10 | 475,100 | -1.16(-2.13%) |
Sep 16, 2015 | 52.99 | 54.35 | 52.87 | 54.26 | 397,786 | +1.35(+2.56%) |
Sep 15, 2015 | 52.09 | 52.99 | 51.90 | 52.90 | 412,869 | +1.05(+2.02%) |
Sep 14, 2015 | 53.08 | 53.23 | 51.64 | 51.86 | 465,976 | -1.19(-2.23%) |
Sep 11, 2015 | 53.06 | 53.55 | 52.20 | 53.04 | 294,061 | -0.23(-0.43%) |
Sep 10, 2015 | 53.09 | 53.66 | 52.82 | 53.27 | 356,819 | +0.06(+0.11%) |
Sep 09, 2015 | 54.23 | 54.66 | 53.08 | 53.21 | 295,878 | -0.48(-0.90%) |
Sep 08, 2015 | 53.35 | 54.00 | 53.04 | 53.69 | 247,728 | +1.19(+2.26%) |
Sep 04, 2015 | 53.12 | 52.51 | 52.51 | 52.51 | 379,731 | -1.14(-2.12%) |
Sep 03, 2015 | 53.87 | 54.60 | 53.23 | 53.64 | 483,094 | +0.11(+0.20%) |
Sep 02, 2015 | 53.78 | 54.31 | 53.16 | 53.53 | 448,075 | +0.17(+0.31%) |
Sep 01, 2015 | 54.11 | 54.61 | 53.19 | 53.37 | 684,441 | -1.91(-3.45%) |
Aug 31, 2015 | 54.17 | 55.54 | 53.96 | 55.27 | 735,234 | +0.61(+1.12%) |
Aug 28, 2015 | 53.99 | 55.07 | 53.99 | 54.66 | 577,406 | +0.53(+0.99%) |
Aug 27, 2015 | 52.17 | 54.16 | 52.01 | 54.13 | 979,816 | +2.77(+5.38%) |
Aug 26, 2015 | 51.85 | 51.85 | 50.70 | 51.36 | 774,697 | +0.76(+1.50%) |
Aug 25, 2015 | 52.64 | 52.64 | 50.59 | 50.60 | 547,432 | -0.67(-1.31%) |
Aug 24, 2015 | 50.49 | 53.34 | 50.29 | 51.27 | 1,812,680 | -1.12(-2.13%) |
Aug 21, 2015 | 53.30 | 53.52 | 52.25 | 52.39 | 864,238 | -1.59(-2.95%) |
Aug 20, 2015 | 54.84 | 55.16 | 53.95 | 53.98 | 449,236 | -1.24(-2.25%) |
Aug 19, 2015 | 55.81 | 55.98 | 54.90 | 55.22 | 368,937 | -1.02(-1.81%) |
Aug 18, 2015 | 56.05 | 56.39 | 55.80 | 56.24 | 454,192 | -0.04(-0.07%) |
Aug 17, 2015 | 55.87 | 56.32 | 55.32 | 56.28 | 609,625 | +0.19(+0.33%) |
Aug 14, 2015 | 55.62 | 56.34 | 55.56 | 56.09 | 375,682 | +0.46(+0.83%) |
Aug 13, 2015 | 56.47 | 56.47 | 55.19 | 55.63 | 438,491 | -1.07(-1.88%) |
Aug 12, 2015 | 56.09 | 56.74 | 55.92 | 56.69 | 519,076 | +0.15(+0.26%) |
Aug 11, 2015 | 56.72 | 56.92 | 56.13 | 56.55 | 315,037 | -0.75(-1.31%) |
Aug 10, 2015 | 56.63 | 57.35 | 56.37 | 57.30 | 845,220 | +1.13(+2.00%) |
Aug 07, 2015 | 57.41 | 57.94 | 55.96 | 56.17 | 599,149 | -1.30(-2.27%) |
Aug 06, 2015 | 57.97 | 58.18 | 57.20 | 57.47 | 638,030 | -0.42(-0.73%) |
Aug 05, 2015 | 58.14 | 58.91 | 57.61 | 57.90 | 708,692 | -0.07(-0.12%) |
Aug 04, 2015 | 59.36 | 59.81 | 57.81 | 57.97 | 468,149 | -1.27(-2.15%) |
Aug 03, 2015 | 60.57 | 60.57 | 59.11 | 59.24 | 769,732 | -1.35(-2.23%) |
Jul 31, 2015 | 59.55 | 60.78 | 59.40 | 60.60 | 720,525 | +1.05(+1.76%) |
Jul 30, 2015 | 59.55 | 59.93 | 59.03 | 59.55 | 931,251 | -0.06(-0.10%) |
Jul 29, 2015 | 58.99 | 59.73 | 58.59 | 59.61 | 1,678,845 | +0.81(+1.38%) |
Jul 28, 2015 | 59.08 | 59.36 | 58.43 | 58.80 | 2,340,681 | +0.10(+0.17%) |
Jul 27, 2015 | 60.01 | 60.01 | 58.59 | 58.70 | 862,650 | -1.86(-3.07%) |
Jul 24, 2015 | 60.49 | 61.72 | 60.41 | 60.56 | 1,169,417 | -0.97(-1.57%) |
Jul 23, 2015 | 62.71 | 63.20 | 60.52 | 61.52 | 2,431,426 | -3.42(-5.26%) |
Jul 22, 2015 | 64.93 | 65.61 | 64.65 | 64.94 | 677,754 | -0.24(-0.36%) |
Jul 21, 2015 | 65.92 | 66.01 | 64.97 | 65.18 | 476,428 | -0.94(-1.42%) |
Jul 20, 2015 | 66.21 | 66.68 | 65.99 | 66.12 | 287,757 | -0.17(-0.25%) |
Jul 17, 2015 | 66.90 | 67.23 | 66.04 | 66.28 | 417,391 | -0.83(-1.24%) |
Jul 16, 2015 | 66.51 | 67.35 | 66.50 | 67.11 | 353,644 | +0.97(+1.46%) |
Jul 15, 2015 | 67.28 | 67.58 | 66.06 | 66.15 | 268,968 | -1.40(-2.08%) |
Jul 14, 2015 | 67.09 | 67.80 | 66.76 | 67.55 | 316,938 | +0.46(+0.69%) |
Jul 13, 2015 | 66.27 | 67.13 | 65.77 | 67.08 | 298,231 | +1.44(+2.20%) |
Jul 10, 2015 | 66.32 | 66.64 | 65.48 | 65.64 | 345,947 | -0.13(-0.20%) |
Jul 09, 2015 | 65.75 | 66.82 | 65.41 | 65.77 | 408,771 | -0.11(-0.16%) |
Jul 08, 2015 | 66.83 | 67.17 | 65.53 | 65.88 | 248,211 | -1.52(-2.26%) |
Jul 07, 2015 | 67.30 | 67.72 | 66.11 | 67.40 | 517,595 | +0.02(+0.03%) |
Jul 06, 2015 | 67.41 | 68.27 | 67.08 | 67.38 | 336,540 | -0.78(-1.14%) |
Jul 02, 2015 | 68.25 | 68.16 | 68.16 | 68.16 | 387,832 | +0.27(+0.39%) |