Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 53.84 | 54.01 | 53.28 | 53.94 | 1,388,520 | +0.72(+1.35%) |
Sep 29, 2015 | 53.24 | 53.35 | 52.67 | 53.22 | 1,184,753 | +0.08(+0.15%) |
Sep 28, 2015 | 54.19 | 54.50 | 53.02 | 53.14 | 2,335,275 | -1.50(-2.75%) |
Sep 25, 2015 | 53.76 | 54.96 | 53.73 | 54.64 | 2,505,527 | +1.53(+2.88%) |
Sep 24, 2015 | 53.01 | 53.24 | 52.27 | 53.12 | 1,548,923 | -0.29(-0.55%) |
Sep 23, 2015 | 53.30 | 53.86 | 52.59 | 53.41 | 1,481,842 | +0.12(+0.22%) |
Sep 22, 2015 | 53.21 | 53.73 | 52.86 | 53.29 | 1,398,210 | -0.83(-1.54%) |
Sep 21, 2015 | 53.63 | 54.18 | 53.27 | 54.12 | 1,808,597 | +1.00(+1.88%) |
Sep 18, 2015 | 54.17 | 54.17 | 52.95 | 53.12 | 3,436,249 | -1.81(-3.30%) |
Sep 17, 2015 | 56.14 | 56.82 | 54.77 | 54.94 | 2,257,065 | -1.08(-1.94%) |
Sep 16, 2015 | 55.89 | 56.11 | 55.12 | 56.02 | 1,077,060 | +0.00(+0.00%) |
Sep 15, 2015 | 55.51 | 56.16 | 55.29 | 56.02 | 904,416 | +0.61(+1.10%) |
Sep 14, 2015 | 55.39 | 55.66 | 55.17 | 55.41 | 1,360,885 | -0.01(-0.01%) |
Sep 11, 2015 | 54.98 | 55.44 | 54.60 | 55.42 | 797,331 | +0.10(+0.19%) |
Sep 10, 2015 | 54.89 | 55.59 | 54.44 | 55.32 | 1,874,392 | +0.18(+0.33%) |
Sep 09, 2015 | 56.30 | 56.78 | 55.02 | 55.13 | 1,233,624 | -0.70(-1.25%) |
Sep 08, 2015 | 55.18 | 55.89 | 54.64 | 55.83 | 1,496,925 | +1.80(+3.32%) |
Sep 04, 2015 | 54.12 | 54.03 | 54.03 | 54.03 | 1,465,181 | -0.91(-1.66%) |
Sep 03, 2015 | 54.68 | 55.71 | 54.60 | 54.94 | 1,423,230 | +0.40(+0.73%) |
Sep 02, 2015 | 54.49 | 55.25 | 53.65 | 54.55 | 1,566,049 | +1.02(+1.91%) |
Sep 01, 2015 | 53.50 | 53.98 | 52.95 | 53.53 | 2,415,396 | -1.45(-2.63%) |
Aug 31, 2015 | 54.78 | 55.20 | 54.21 | 54.98 | 2,197,472 | -0.24(-0.43%) |
Aug 28, 2015 | 54.72 | 55.25 | 54.39 | 55.21 | 1,302,865 | +0.06(+0.10%) |
Aug 27, 2015 | 54.25 | 55.32 | 54.25 | 55.16 | 2,061,936 | +1.61(+3.01%) |
Aug 26, 2015 | 52.88 | 54.47 | 51.69 | 53.54 | 2,898,641 | +2.18(+4.25%) |
Aug 25, 2015 | 54.30 | 54.90 | 51.30 | 51.36 | 3,739,621 | -1.50(-2.84%) |
Aug 24, 2015 | 54.34 | 55.38 | 52.49 | 52.87 | 5,386,335 | -4.22(-7.39%) |
Aug 21, 2015 | 58.61 | 58.73 | 57.09 | 57.09 | 1,986,396 | -1.98(-3.35%) |
Aug 20, 2015 | 60.44 | 60.46 | 59.05 | 59.06 | 1,300,829 | -1.82(-2.99%) |
Aug 19, 2015 | 60.75 | 61.57 | 60.51 | 60.88 | 1,880,052 | -0.20(-0.33%) |
Aug 18, 2015 | 60.94 | 61.38 | 60.84 | 61.09 | 764,890 | -0.02(-0.04%) |
Aug 17, 2015 | 60.80 | 61.38 | 60.49 | 61.11 | 812,923 | -0.06(-0.09%) |
Aug 14, 2015 | 60.49 | 61.20 | 60.49 | 61.16 | 851,026 | +0.56(+0.92%) |
Aug 13, 2015 | 60.45 | 60.95 | 60.18 | 60.60 | 766,438 | +0.31(+0.51%) |
Aug 12, 2015 | 60.41 | 60.41 | 59.16 | 60.30 | 1,429,349 | -0.84(-1.38%) |
Aug 11, 2015 | 61.38 | 61.46 | 60.84 | 61.14 | 949,121 | -0.68(-1.10%) |
Aug 10, 2015 | 61.60 | 61.95 | 61.42 | 61.82 | 880,676 | +0.68(+1.12%) |
Aug 07, 2015 | 60.90 | 61.31 | 60.53 | 61.13 | 1,137,815 | +0.40(+0.66%) |
Aug 06, 2015 | 60.97 | 61.28 | 60.53 | 60.73 | 950,119 | -0.05(-0.08%) |
Aug 05, 2015 | 61.16 | 61.54 | 60.69 | 60.78 | 1,276,782 | +0.01(+0.01%) |
Aug 04, 2015 | 60.23 | 60.89 | 59.98 | 60.77 | 1,393,540 | +0.46(+0.76%) |
Aug 03, 2015 | 60.43 | 60.63 | 59.81 | 60.31 | 792,596 | +0.10(+0.17%) |
Jul 31, 2015 | 61.28 | 61.30 | 60.12 | 60.21 | 1,122,832 | -0.61(-1.00%) |
Jul 30, 2015 | 60.39 | 60.92 | 60.23 | 60.82 | 1,115,887 | +0.40(+0.66%) |
Jul 29, 2015 | 60.16 | 60.65 | 60.03 | 60.42 | 1,054,672 | +0.20(+0.33%) |
Jul 28, 2015 | 60.10 | 60.34 | 59.61 | 60.22 | 1,250,903 | +0.57(+0.96%) |
Jul 27, 2015 | 60.46 | 60.49 | 59.53 | 59.64 | 1,328,060 | -0.94(-1.56%) |
Jul 24, 2015 | 61.39 | 61.47 | 60.49 | 60.59 | 1,267,667 | -0.81(-1.32%) |
Jul 23, 2015 | 61.64 | 62.38 | 61.12 | 61.40 | 2,375,960 | +0.02(+0.04%) |
Jul 22, 2015 | 60.82 | 62.11 | 60.72 | 61.38 | 2,689,829 | -0.06(-0.10%) |
Jul 21, 2015 | 61.60 | 62.12 | 61.09 | 61.44 | 1,831,006 | -0.23(-0.37%) |
Jul 20, 2015 | 61.57 | 61.93 | 61.34 | 61.67 | 1,102,143 | +0.33(+0.54%) |
Jul 17, 2015 | 61.75 | 62.01 | 61.03 | 61.34 | 1,202,978 | -0.58(-0.94%) |
Jul 16, 2015 | 61.59 | 61.99 | 61.49 | 61.92 | 1,121,658 | +0.75(+1.22%) |
Jul 15, 2015 | 61.07 | 61.37 | 60.68 | 61.17 | 1,074,120 | +0.37(+0.61%) |
Jul 14, 2015 | 60.51 | 60.91 | 60.31 | 60.80 | 1,407,782 | +0.06(+0.10%) |
Jul 13, 2015 | 60.32 | 60.85 | 60.16 | 60.74 | 1,172,122 | +0.61(+1.02%) |
Jul 10, 2015 | 59.54 | 60.39 | 59.30 | 60.12 | 2,527,615 | +1.29(+2.19%) |
Jul 09, 2015 | 58.89 | 59.50 | 58.61 | 58.83 | 1,256,573 | +0.54(+0.93%) |
Jul 08, 2015 | 59.28 | 59.45 | 58.19 | 58.29 | 1,777,154 | -1.43(-2.40%) |
Jul 07, 2015 | 59.98 | 60.11 | 58.58 | 59.72 | 1,020,200 | -0.09(-0.16%) |
Jul 06, 2015 | 59.82 | 59.97 | 59.42 | 59.82 | 943,325 | -0.54(-0.90%) |
Jul 02, 2015 | 60.67 | 60.36 | 60.36 | 60.36 | 1,454,559 | -0.21(-0.35%) |