Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 53.87 | 54.03 | 53.30 | 53.96 | 1,387,996 | +0.72(+1.35%) |
Sep 29, 2015 | 53.26 | 53.37 | 52.69 | 53.24 | 1,184,306 | +0.08(+0.15%) |
Sep 28, 2015 | 54.21 | 54.52 | 53.04 | 53.16 | 2,334,393 | -1.50(-2.75%) |
Sep 25, 2015 | 53.78 | 54.98 | 53.75 | 54.66 | 2,504,580 | +1.53(+2.88%) |
Sep 24, 2015 | 53.03 | 53.26 | 52.29 | 53.14 | 1,548,338 | -0.29(-0.55%) |
Sep 23, 2015 | 53.32 | 53.88 | 52.61 | 53.43 | 1,481,282 | +0.12(+0.22%) |
Sep 22, 2015 | 53.23 | 53.75 | 52.88 | 53.31 | 1,397,682 | -0.83(-1.54%) |
Sep 21, 2015 | 53.65 | 54.20 | 53.30 | 54.14 | 1,807,914 | +1.00(+1.88%) |
Sep 18, 2015 | 54.19 | 54.19 | 52.97 | 53.14 | 3,434,951 | -1.81(-3.30%) |
Sep 17, 2015 | 56.16 | 56.84 | 54.79 | 54.96 | 2,256,213 | -1.08(-1.94%) |
Sep 16, 2015 | 55.92 | 56.13 | 55.14 | 56.04 | 1,076,653 | +0.00(+0.00%) |
Sep 15, 2015 | 55.53 | 56.18 | 55.31 | 56.04 | 904,075 | +0.61(+1.10%) |
Sep 14, 2015 | 55.41 | 55.68 | 55.19 | 55.43 | 1,360,371 | -0.01(-0.01%) |
Sep 11, 2015 | 55.00 | 55.46 | 54.63 | 55.44 | 797,030 | +0.10(+0.19%) |
Sep 10, 2015 | 54.91 | 55.61 | 54.46 | 55.34 | 1,873,684 | +0.18(+0.33%) |
Sep 09, 2015 | 56.32 | 56.80 | 55.04 | 55.16 | 1,233,158 | -0.70(-1.25%) |
Sep 08, 2015 | 55.20 | 55.91 | 54.66 | 55.85 | 1,496,359 | +1.80(+3.32%) |
Sep 04, 2015 | 54.14 | 54.06 | 54.06 | 54.06 | 1,464,628 | -0.91(-1.66%) |
Sep 03, 2015 | 54.70 | 55.73 | 54.63 | 54.97 | 1,422,692 | +0.40(+0.73%) |
Sep 02, 2015 | 54.51 | 55.27 | 53.68 | 54.57 | 1,565,458 | +1.02(+1.91%) |
Sep 01, 2015 | 53.52 | 54.00 | 52.97 | 53.55 | 2,414,483 | -1.45(-2.63%) |
Aug 31, 2015 | 54.80 | 55.23 | 54.23 | 55.00 | 2,196,642 | -0.24(-0.43%) |
Aug 28, 2015 | 54.75 | 55.27 | 54.41 | 55.23 | 1,302,372 | +0.06(+0.10%) |
Aug 27, 2015 | 54.27 | 55.34 | 54.27 | 55.18 | 2,061,158 | +1.61(+3.01%) |
Aug 26, 2015 | 52.90 | 54.49 | 51.71 | 53.56 | 2,897,546 | +2.18(+4.25%) |
Aug 25, 2015 | 54.32 | 54.92 | 51.32 | 51.38 | 3,738,208 | -1.50(-2.84%) |
Aug 24, 2015 | 54.36 | 55.40 | 52.51 | 52.89 | 5,384,300 | -4.22(-7.39%) |
Aug 21, 2015 | 58.64 | 58.75 | 57.11 | 57.11 | 1,985,645 | -1.98(-3.35%) |
Aug 20, 2015 | 60.46 | 60.49 | 59.08 | 59.08 | 1,300,338 | -1.82(-2.99%) |
Aug 19, 2015 | 60.77 | 61.59 | 60.53 | 60.90 | 1,879,341 | -0.20(-0.33%) |
Aug 18, 2015 | 60.97 | 61.41 | 60.86 | 61.11 | 764,601 | -0.02(-0.04%) |
Aug 17, 2015 | 60.82 | 61.40 | 60.52 | 61.13 | 812,616 | -0.06(-0.09%) |
Aug 14, 2015 | 60.51 | 61.22 | 60.51 | 61.19 | 850,705 | +0.56(+0.92%) |
Aug 13, 2015 | 60.47 | 60.97 | 60.20 | 60.63 | 766,149 | +0.31(+0.51%) |
Aug 12, 2015 | 60.43 | 60.43 | 59.19 | 60.32 | 1,428,809 | -0.84(-1.38%) |
Aug 11, 2015 | 61.41 | 61.48 | 60.86 | 61.16 | 948,762 | -0.68(-1.10%) |
Aug 10, 2015 | 61.63 | 61.97 | 61.45 | 61.84 | 880,344 | +0.69(+1.12%) |
Aug 07, 2015 | 60.92 | 61.33 | 60.56 | 61.16 | 1,137,385 | +0.40(+0.66%) |
Aug 06, 2015 | 61.00 | 61.31 | 60.55 | 60.75 | 949,760 | -0.05(-0.08%) |
Aug 05, 2015 | 61.19 | 61.56 | 60.71 | 60.80 | 1,276,299 | +0.01(+0.01%) |
Aug 04, 2015 | 60.26 | 60.91 | 60.01 | 60.79 | 1,393,014 | +0.46(+0.76%) |
Aug 03, 2015 | 60.45 | 60.65 | 59.83 | 60.34 | 792,297 | +0.10(+0.17%) |
Jul 31, 2015 | 61.31 | 61.32 | 60.15 | 60.23 | 1,122,408 | -0.61(-1.00%) |
Jul 30, 2015 | 60.42 | 60.94 | 60.25 | 60.84 | 1,115,465 | +0.40(+0.66%) |
Jul 29, 2015 | 60.18 | 60.68 | 60.05 | 60.44 | 1,054,274 | +0.20(+0.33%) |
Jul 28, 2015 | 60.12 | 60.36 | 59.63 | 60.24 | 1,250,431 | +0.57(+0.96%) |
Jul 27, 2015 | 60.49 | 60.51 | 59.55 | 59.67 | 1,327,558 | -0.95(-1.56%) |
Jul 24, 2015 | 61.42 | 61.49 | 60.52 | 60.61 | 1,267,188 | -0.81(-1.32%) |
Jul 23, 2015 | 61.66 | 62.41 | 61.15 | 61.42 | 2,375,063 | +0.02(+0.04%) |
Jul 22, 2015 | 60.84 | 62.13 | 60.74 | 61.40 | 2,688,813 | -0.06(-0.10%) |
Jul 21, 2015 | 61.63 | 62.14 | 61.12 | 61.46 | 1,830,314 | -0.23(-0.37%) |
Jul 20, 2015 | 61.59 | 61.95 | 61.36 | 61.69 | 1,101,727 | +0.33(+0.54%) |
Jul 17, 2015 | 61.77 | 62.04 | 61.05 | 61.36 | 1,202,523 | -0.58(-0.94%) |
Jul 16, 2015 | 61.61 | 62.01 | 61.51 | 61.94 | 1,121,234 | +0.75(+1.22%) |
Jul 15, 2015 | 61.09 | 61.40 | 60.71 | 61.19 | 1,073,714 | +0.37(+0.61%) |
Jul 14, 2015 | 60.53 | 60.94 | 60.33 | 60.82 | 1,407,250 | +0.06(+0.10%) |
Jul 13, 2015 | 60.34 | 60.87 | 60.18 | 60.76 | 1,171,679 | +0.61(+1.02%) |
Jul 10, 2015 | 59.56 | 60.42 | 59.32 | 60.15 | 2,526,661 | +1.29(+2.19%) |
Jul 09, 2015 | 58.91 | 59.53 | 58.64 | 58.86 | 1,256,098 | +0.54(+0.93%) |
Jul 08, 2015 | 59.30 | 59.47 | 58.21 | 58.31 | 1,776,483 | -1.43(-2.40%) |
Jul 07, 2015 | 60.01 | 60.13 | 58.60 | 59.75 | 1,019,814 | -0.09(-0.16%) |
Jul 06, 2015 | 59.84 | 59.99 | 59.45 | 59.84 | 942,969 | -0.54(-0.90%) |
Jul 02, 2015 | 60.69 | 60.38 | 60.38 | 60.38 | 1,454,010 | -0.21(-0.35%) |