Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 49.51 | 49.72 | 49.07 | 49.46 | 3,417,022 | +0.71(+1.46%) |
Sep 29, 2015 | 49.34 | 49.67 | 48.51 | 48.75 | 2,332,519 | -0.58(-1.18%) |
Sep 28, 2015 | 50.66 | 50.66 | 49.14 | 49.33 | 2,385,307 | -1.49(-2.93%) |
Sep 25, 2015 | 51.32 | 51.48 | 50.47 | 50.81 | 1,909,204 | +0.02(+0.04%) |
Sep 24, 2015 | 50.76 | 51.03 | 50.29 | 50.79 | 1,875,813 | -0.28(-0.54%) |
Sep 23, 2015 | 51.61 | 51.76 | 50.82 | 51.07 | 1,509,069 | -0.44(-0.84%) |
Sep 22, 2015 | 51.15 | 51.58 | 50.93 | 51.50 | 1,335,824 | -0.42(-0.81%) |
Sep 21, 2015 | 51.55 | 52.19 | 51.34 | 51.92 | 1,746,103 | +0.72(+1.40%) |
Sep 18, 2015 | 51.61 | 51.98 | 51.12 | 51.21 | 3,889,449 | -0.95(-1.82%) |
Sep 17, 2015 | 52.21 | 52.97 | 51.94 | 52.16 | 2,195,509 | -0.02(-0.04%) |
Sep 16, 2015 | 51.49 | 52.25 | 51.36 | 52.18 | 2,008,267 | +0.73(+1.41%) |
Sep 15, 2015 | 51.33 | 51.59 | 50.89 | 51.45 | 1,649,835 | +0.36(+0.71%) |
Sep 14, 2015 | 51.42 | 51.50 | 50.83 | 51.09 | 1,288,211 | -0.41(-0.79%) |
Sep 11, 2015 | 51.04 | 51.50 | 50.79 | 51.50 | 1,773,456 | +0.34(+0.67%) |
Sep 10, 2015 | 51.37 | 51.72 | 50.88 | 51.16 | 1,521,011 | -0.16(-0.31%) |
Sep 09, 2015 | 52.73 | 52.93 | 51.20 | 51.32 | 1,652,203 | -0.99(-1.89%) |
Sep 08, 2015 | 52.23 | 52.34 | 51.71 | 52.30 | 1,831,365 | +1.02(+1.98%) |
Sep 04, 2015 | 51.29 | 51.29 | 51.29 | 51.29 | 1,758,106 | -0.69(-1.33%) |
Sep 03, 2015 | 52.07 | 52.56 | 51.75 | 51.98 | 1,919,197 | +0.31(+0.60%) |
Sep 02, 2015 | 51.62 | 51.71 | 50.93 | 51.66 | 2,356,376 | +0.59(+1.16%) |
Sep 01, 2015 | 51.11 | 52.03 | 50.77 | 51.07 | 2,535,728 | -1.21(-2.32%) |
Aug 31, 2015 | 52.70 | 52.98 | 52.14 | 52.28 | 2,404,785 | -0.47(-0.89%) |
Aug 28, 2015 | 52.81 | 53.09 | 52.36 | 52.75 | 1,917,071 | -0.17(-0.31%) |
Aug 27, 2015 | 52.31 | 53.02 | 51.92 | 52.92 | 2,643,637 | +1.00(+1.93%) |
Aug 26, 2015 | 50.82 | 52.02 | 50.28 | 51.92 | 3,289,027 | +2.01(+4.04%) |
Aug 25, 2015 | 51.25 | 51.74 | 49.82 | 49.90 | 3,343,904 | -0.22(-0.43%) |
Aug 24, 2015 | 50.02 | 51.78 | 48.49 | 50.12 | 4,286,923 | -1.95(-3.74%) |
Aug 21, 2015 | 53.05 | 53.17 | 51.95 | 52.07 | 4,190,330 | -1.47(-2.75%) |
Aug 20, 2015 | 53.92 | 54.13 | 53.52 | 53.54 | 2,019,934 | -1.02(-1.87%) |
Aug 19, 2015 | 54.62 | 55.09 | 54.29 | 54.56 | 1,437,200 | -0.44(-0.80%) |
Aug 18, 2015 | 55.13 | 55.32 | 54.83 | 55.00 | 1,506,663 | +0.03(+0.05%) |
Aug 17, 2015 | 54.47 | 55.03 | 54.19 | 54.97 | 2,319,101 | +0.15(+0.28%) |
Aug 14, 2015 | 54.36 | 54.85 | 54.25 | 54.82 | 1,493,394 | +0.38(+0.69%) |
Aug 13, 2015 | 54.31 | 54.95 | 54.31 | 54.44 | 1,904,934 | +0.13(+0.24%) |
Aug 12, 2015 | 54.47 | 54.71 | 53.55 | 54.31 | 2,295,938 | -0.60(-1.09%) |
Aug 11, 2015 | 54.62 | 55.39 | 54.51 | 54.91 | 2,628,135 | -0.34(-0.61%) |
Aug 10, 2015 | 55.19 | 55.56 | 54.85 | 55.25 | 3,079,264 | +0.54(+0.99%) |
Aug 07, 2015 | 54.77 | 55.01 | 54.27 | 54.71 | 1,608,321 | -0.19(-0.34%) |
Aug 06, 2015 | 55.34 | 55.52 | 54.48 | 54.90 | 1,791,809 | -0.48(-0.87%) |
Aug 05, 2015 | 55.61 | 55.84 | 55.19 | 55.38 | 2,119,024 | +0.35(+0.64%) |
Aug 04, 2015 | 55.05 | 55.41 | 54.77 | 55.03 | 1,994,614 | +0.24(+0.43%) |
Aug 03, 2015 | 55.18 | 55.45 | 53.92 | 54.79 | 2,697,088 | -0.86(-1.54%) |
Jul 31, 2015 | 55.40 | 55.87 | 55.03 | 55.65 | 3,705,619 | +0.31(+0.56%) |
Jul 30, 2015 | 54.80 | 55.39 | 54.62 | 55.34 | 2,376,053 | +0.48(+0.87%) |
Jul 29, 2015 | 54.57 | 54.96 | 54.11 | 54.86 | 2,466,898 | +0.25(+0.46%) |
Jul 28, 2015 | 53.62 | 54.67 | 53.09 | 54.61 | 3,057,602 | +1.26(+2.35%) |
Jul 27, 2015 | 54.11 | 54.30 | 52.82 | 53.35 | 2,972,840 | -0.43(-0.79%) |
Jul 24, 2015 | 54.83 | 55.30 | 53.01 | 53.78 | 3,983,454 | -0.12(-0.23%) |
Jul 23, 2015 | 54.07 | 54.56 | 53.74 | 53.90 | 4,092,633 | +0.36(+0.67%) |
Jul 22, 2015 | 53.43 | 53.68 | 53.27 | 53.54 | 2,064,896 | +0.07(+0.12%) |
Jul 21, 2015 | 52.72 | 53.53 | 52.44 | 53.48 | 3,258,631 | +0.87(+1.66%) |
Jul 20, 2015 | 52.38 | 52.72 | 52.31 | 52.60 | 1,755,878 | +0.27(+0.52%) |
Jul 17, 2015 | 52.48 | 52.53 | 51.99 | 52.33 | 2,062,131 | -0.40(-0.75%) |
Jul 16, 2015 | 52.82 | 52.82 | 52.18 | 52.72 | 1,938,257 | +0.25(+0.47%) |
Jul 15, 2015 | 52.47 | 52.87 | 52.20 | 52.48 | 2,290,400 | -0.04(-0.07%) |
Jul 14, 2015 | 52.68 | 52.72 | 52.31 | 52.52 | 1,554,514 | -0.12(-0.23%) |
Jul 13, 2015 | 51.81 | 52.73 | 51.81 | 52.64 | 2,787,210 | +1.20(+2.33%) |
Jul 10, 2015 | 51.10 | 51.62 | 50.76 | 51.44 | 1,934,242 | +0.98(+1.95%) |
Jul 09, 2015 | 51.01 | 51.26 | 50.44 | 50.46 | 1,668,135 | -0.06(-0.13%) |
Jul 08, 2015 | 51.32 | 51.54 | 50.43 | 50.52 | 2,053,511 | -1.16(-2.25%) |
Jul 07, 2015 | 51.32 | 51.77 | 50.70 | 51.68 | 1,832,402 | +0.45(+0.87%) |
Jul 06, 2015 | 51.59 | 51.90 | 50.94 | 51.24 | 2,865,403 | -0.78(-1.50%) |
Jul 02, 2015 | 51.82 | 52.02 | 52.02 | 52.02 | 3,302,597 | +0.34(+0.66%) |