Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 56.63 | 56.78 | 55.61 | 55.91 | 14,206,706 | -0.26(-0.47%) |
Sep 29, 2015 | 55.78 | 56.28 | 55.46 | 56.18 | 11,622,177 | +0.40(+0.71%) |
Sep 28, 2015 | 56.20 | 56.48 | 55.77 | 55.78 | 11,845,726 | -0.70(-1.24%) |
Sep 25, 2015 | 56.26 | 57.03 | 55.92 | 56.48 | 19,403,084 | +1.02(+1.84%) |
Sep 24, 2015 | 54.27 | 55.63 | 54.21 | 55.46 | 17,270,894 | +0.85(+1.57%) |
Sep 23, 2015 | 54.55 | 54.79 | 54.38 | 54.61 | 8,096,101 | +0.05(+0.10%) |
Sep 22, 2015 | 54.45 | 54.91 | 54.42 | 54.55 | 13,133,246 | -0.36(-0.65%) |
Sep 21, 2015 | 54.52 | 55.09 | 54.41 | 54.91 | 9,961,635 | +0.55(+1.02%) |
Sep 18, 2015 | 53.97 | 55.01 | 53.92 | 54.36 | 23,429,602 | -0.23(-0.43%) |
Sep 17, 2015 | 54.41 | 55.39 | 54.30 | 54.59 | 14,190,726 | +0.11(+0.20%) |
Sep 16, 2015 | 54.50 | 54.69 | 54.17 | 54.48 | 11,198,255 | +0.51(+0.94%) |
Sep 15, 2015 | 52.87 | 54.20 | 52.77 | 53.98 | 14,208,175 | +1.08(+2.04%) |
Sep 14, 2015 | 53.03 | 53.09 | 52.33 | 52.90 | 12,496,627 | -0.28(-0.53%) |
Sep 11, 2015 | 52.90 | 53.25 | 52.64 | 53.18 | 14,527,701 | +0.08(+0.15%) |
Sep 10, 2015 | 52.95 | 53.59 | 52.66 | 53.10 | 16,199,799 | -0.12(-0.23%) |
Sep 09, 2015 | 54.75 | 54.83 | 53.14 | 53.22 | 14,242,614 | -1.17(-2.14%) |
Sep 08, 2015 | 54.65 | 54.75 | 54.06 | 54.39 | 11,814,037 | +0.95(+1.77%) |
Sep 04, 2015 | 53.85 | 53.44 | 53.44 | 53.44 | 14,792,871 | -0.91(-1.67%) |
Sep 03, 2015 | 54.55 | 54.76 | 54.17 | 54.35 | 10,895,494 | +0.09(+0.17%) |
Sep 02, 2015 | 54.13 | 54.29 | 53.80 | 54.26 | 11,453,415 | +0.71(+1.32%) |
Sep 01, 2015 | 53.92 | 54.31 | 53.26 | 53.55 | 19,861,520 | -1.38(-2.50%) |
Aug 31, 2015 | 55.18 | 55.18 | 54.64 | 54.93 | 12,249,504 | -0.42(-0.76%) |
Aug 28, 2015 | 55.32 | 55.39 | 54.86 | 55.35 | 12,891,895 | -0.21(-0.38%) |
Aug 27, 2015 | 55.49 | 55.77 | 54.42 | 55.56 | 17,283,874 | +0.45(+0.82%) |
Aug 26, 2015 | 54.33 | 55.18 | 53.59 | 55.11 | 22,469,256 | +1.93(+3.62%) |
Aug 25, 2015 | 56.10 | 56.14 | 53.09 | 53.18 | 27,632,118 | -0.56(-1.04%) |
Aug 24, 2015 | 53.29 | 55.24 | 50.54 | 53.74 | 30,483,034 | -2.10(-3.76%) |
Aug 21, 2015 | 57.17 | 57.44 | 55.83 | 55.84 | 20,282,058 | -1.61(-2.80%) |
Aug 20, 2015 | 57.32 | 58.08 | 57.10 | 57.45 | 13,761,018 | -0.16(-0.28%) |
Aug 19, 2015 | 58.24 | 58.24 | 57.53 | 57.61 | 12,692,169 | -0.79(-1.34%) |
Aug 18, 2015 | 58.74 | 58.91 | 58.29 | 58.39 | 9,579,999 | -0.31(-0.53%) |
Aug 17, 2015 | 58.92 | 58.92 | 58.10 | 58.70 | 11,172,864 | -0.07(-0.12%) |
Aug 14, 2015 | 58.87 | 58.92 | 58.59 | 58.77 | 7,188,168 | -0.12(-0.21%) |
Aug 13, 2015 | 59.45 | 59.47 | 58.78 | 58.90 | 7,652,726 | -0.47(-0.80%) |
Aug 12, 2015 | 58.98 | 59.40 | 58.56 | 59.37 | 13,488,493 | +0.13(+0.22%) |
Aug 11, 2015 | 59.10 | 59.42 | 58.92 | 59.24 | 9,639,133 | -0.12(-0.21%) |
Aug 10, 2015 | 59.03 | 59.46 | 58.91 | 59.37 | 11,792,898 | +0.70(+1.19%) |
Aug 07, 2015 | 58.75 | 58.85 | 58.56 | 58.67 | 12,924,550 | -0.20(-0.34%) |
Aug 06, 2015 | 59.08 | 59.08 | 58.49 | 58.87 | 12,033,983 | -0.02(-0.04%) |
Aug 05, 2015 | 59.11 | 59.49 | 58.88 | 58.89 | 14,017,901 | -0.11(-0.18%) |
Aug 04, 2015 | 59.09 | 59.33 | 58.88 | 59.00 | 17,197,302 | -0.38(-0.64%) |
Aug 03, 2015 | 59.47 | 59.92 | 59.08 | 59.38 | 12,236,717 | -0.23(-0.39%) |
Jul 31, 2015 | 60.34 | 60.42 | 59.58 | 59.61 | 15,281,446 | -0.54(-0.89%) |
Jul 30, 2015 | 61.71 | 61.77 | 59.96 | 60.15 | 28,392,514 | -2.51(-4.01%) |
Jul 29, 2015 | 62.38 | 62.95 | 62.30 | 62.66 | 11,478,580 | +0.30(+0.49%) |
Jul 28, 2015 | 62.29 | 62.69 | 62.11 | 62.36 | 11,128,504 | +0.20(+0.33%) |
Jul 27, 2015 | 62.05 | 62.23 | 61.73 | 62.16 | 11,082,010 | -0.25(-0.40%) |
Jul 24, 2015 | 62.58 | 62.75 | 62.36 | 62.40 | 7,283,260 | -0.32(-0.51%) |
Jul 23, 2015 | 62.82 | 62.87 | 62.30 | 62.72 | 6,923,094 | -0.10(-0.16%) |
Jul 22, 2015 | 62.98 | 63.19 | 62.70 | 62.82 | 7,856,566 | -0.11(-0.17%) |
Jul 21, 2015 | 63.22 | 63.32 | 62.73 | 62.93 | 9,743,668 | -0.43(-0.68%) |
Jul 20, 2015 | 63.28 | 63.49 | 63.22 | 63.36 | 6,502,376 | -0.04(-0.06%) |
Jul 17, 2015 | 63.13 | 63.51 | 62.91 | 63.40 | 7,558,849 | -0.05(-0.07%) |
Jul 16, 2015 | 63.56 | 63.64 | 63.29 | 63.45 | 8,591,579 | +0.12(+0.18%) |
Jul 15, 2015 | 63.15 | 63.46 | 63.09 | 63.33 | 8,656,753 | +0.08(+0.13%) |
Jul 14, 2015 | 63.25 | 63.57 | 63.20 | 63.25 | 7,937,926 | +0.10(+0.16%) |
Jul 13, 2015 | 62.85 | 63.25 | 62.71 | 63.15 | 9,511,790 | +0.74(+1.19%) |
Jul 10, 2015 | 62.62 | 62.72 | 62.26 | 62.41 | 8,940,617 | +0.22(+0.36%) |
Jul 09, 2015 | 63.02 | 63.22 | 62.07 | 62.18 | 13,515,818 | -0.25(-0.41%) |
Jul 08, 2015 | 62.61 | 62.98 | 62.36 | 62.44 | 8,722,938 | -0.56(-0.89%) |
Jul 07, 2015 | 61.72 | 63.08 | 61.72 | 63.00 | 15,033,211 | +1.29(+2.09%) |
Jul 06, 2015 | 61.37 | 61.84 | 61.29 | 61.71 | 8,562,782 | +0.09(+0.15%) |
Jul 02, 2015 | 61.68 | 61.62 | 61.62 | 61.62 | 8,564,445 | +0.16(+0.26%) |