Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 54.22 | 54.65 | 53.80 | 54.57 | 9,481,047 | +0.89(+1.66%) |
Sep 29, 2015 | 53.65 | 53.90 | 53.22 | 53.68 | 9,078,117 | +0.10(+0.19%) |
Sep 28, 2015 | 53.53 | 53.82 | 53.42 | 53.58 | 11,162,227 | -0.10(-0.19%) |
Sep 25, 2015 | 53.92 | 54.25 | 53.54 | 53.68 | 8,511,266 | -0.04(-0.08%) |
Sep 24, 2015 | 53.32 | 53.84 | 53.27 | 53.72 | 8,265,460 | +0.09(+0.17%) |
Sep 23, 2015 | 53.63 | 53.80 | 53.12 | 53.63 | 6,982,669 | +0.11(+0.20%) |
Sep 22, 2015 | 53.21 | 53.71 | 52.95 | 53.52 | 10,457,279 | -0.11(-0.20%) |
Sep 21, 2015 | 53.65 | 53.86 | 53.33 | 53.63 | 8,459,378 | +0.32(+0.60%) |
Sep 18, 2015 | 53.65 | 54.06 | 53.24 | 53.31 | 15,310,455 | -0.95(-1.75%) |
Sep 17, 2015 | 54.45 | 54.95 | 54.00 | 54.26 | 8,475,135 | -0.19(-0.34%) |
Sep 16, 2015 | 54.37 | 54.51 | 53.90 | 54.44 | 6,684,074 | +0.31(+0.58%) |
Sep 15, 2015 | 54.27 | 54.45 | 53.90 | 54.13 | 8,152,073 | +0.03(+0.06%) |
Sep 14, 2015 | 54.41 | 54.43 | 53.71 | 54.10 | 8,265,820 | -0.31(-0.57%) |
Sep 11, 2015 | 54.01 | 54.43 | 53.85 | 54.41 | 9,579,927 | +0.45(+0.83%) |
Sep 10, 2015 | 53.92 | 54.41 | 53.72 | 53.96 | 17,257,712 | -0.84(-1.54%) |
Sep 09, 2015 | 56.27 | 56.40 | 54.71 | 54.80 | 11,238,617 | -1.06(-1.90%) |
Sep 08, 2015 | 54.90 | 55.97 | 54.86 | 55.87 | 21,039,248 | +2.10(+3.90%) |
Sep 04, 2015 | 53.92 | 53.77 | 53.77 | 53.77 | 10,970,121 | -0.82(-1.50%) |
Sep 03, 2015 | 54.47 | 54.71 | 54.19 | 54.59 | 10,128,196 | +0.35(+0.65%) |
Sep 02, 2015 | 54.36 | 54.64 | 53.91 | 54.23 | 11,305,146 | +0.52(+0.97%) |
Sep 01, 2015 | 53.69 | 54.13 | 53.25 | 53.71 | 15,914,956 | -0.77(-1.41%) |
Aug 31, 2015 | 54.55 | 54.70 | 54.11 | 54.48 | 9,713,742 | -0.18(-0.32%) |
Aug 28, 2015 | 55.62 | 55.65 | 54.24 | 54.65 | 16,995,130 | -0.96(-1.73%) |
Aug 27, 2015 | 54.97 | 55.70 | 54.67 | 55.61 | 16,531,364 | +1.05(+1.93%) |
Aug 26, 2015 | 54.06 | 54.58 | 53.04 | 54.56 | 16,549,506 | +1.46(+2.74%) |
Aug 25, 2015 | 55.08 | 55.30 | 53.02 | 53.10 | 17,585,780 | -0.72(-1.33%) |
Aug 24, 2015 | 53.64 | 55.68 | 51.76 | 53.82 | 26,425,436 | -2.18(-3.89%) |
Aug 21, 2015 | 57.15 | 57.49 | 56.00 | 56.00 | 18,710,300 | -1.59(-2.76%) |
Aug 20, 2015 | 57.30 | 58.32 | 57.18 | 57.59 | 11,715,371 | -0.12(-0.20%) |
Aug 19, 2015 | 57.96 | 58.40 | 57.03 | 57.71 | 19,407,152 | -0.77(-1.31%) |
Aug 18, 2015 | 58.91 | 59.33 | 58.27 | 58.47 | 25,325,154 | -2.05(-3.38%) |
Aug 17, 2015 | 60.45 | 60.79 | 60.39 | 60.52 | 9,033,290 | -0.40(-0.65%) |
Aug 14, 2015 | 60.85 | 61.10 | 60.63 | 60.91 | 7,025,355 | +0.23(+0.37%) |
Aug 13, 2015 | 60.93 | 61.24 | 60.57 | 60.69 | 9,092,680 | -0.40(-0.65%) |
Aug 12, 2015 | 60.20 | 61.15 | 59.98 | 61.08 | 10,578,788 | +0.55(+0.90%) |
Aug 11, 2015 | 59.96 | 60.91 | 59.88 | 60.54 | 8,114,340 | +0.38(+0.63%) |
Aug 10, 2015 | 60.17 | 60.38 | 60.04 | 60.16 | 7,152,794 | +0.19(+0.32%) |
Aug 07, 2015 | 61.19 | 61.29 | 59.90 | 59.96 | 9,265,112 | -1.30(-2.12%) |
Aug 06, 2015 | 61.73 | 61.76 | 61.15 | 61.26 | 7,566,150 | -0.61(-0.98%) |
Aug 05, 2015 | 60.92 | 62.02 | 60.81 | 61.87 | 10,356,295 | +1.47(+2.44%) |
Aug 04, 2015 | 60.53 | 60.85 | 60.13 | 60.39 | 7,023,980 | +0.06(+0.10%) |
Aug 03, 2015 | 60.05 | 60.50 | 60.05 | 60.33 | 6,139,220 | +0.17(+0.28%) |
Jul 31, 2015 | 60.55 | 60.59 | 59.90 | 60.17 | 9,484,974 | -0.15(-0.25%) |
Jul 30, 2015 | 60.21 | 60.63 | 60.00 | 60.32 | 5,508,492 | -0.06(-0.10%) |
Jul 29, 2015 | 60.39 | 60.71 | 60.26 | 60.38 | 5,909,342 | +0.11(+0.18%) |
Jul 28, 2015 | 59.79 | 60.51 | 59.54 | 60.27 | 10,279,249 | +0.60(+1.01%) |
Jul 27, 2015 | 59.67 | 59.89 | 59.36 | 59.67 | 7,414,376 | -0.17(-0.28%) |
Jul 24, 2015 | 60.63 | 60.65 | 59.77 | 59.83 | 7,119,519 | -0.78(-1.28%) |
Jul 23, 2015 | 61.08 | 61.20 | 60.54 | 60.61 | 5,087,011 | -0.54(-0.89%) |
Jul 22, 2015 | 60.84 | 61.71 | 60.84 | 61.15 | 8,328,335 | +0.35(+0.58%) |
Jul 21, 2015 | 61.10 | 61.26 | 60.63 | 60.80 | 7,705,542 | -0.30(-0.49%) |
Jul 20, 2015 | 61.31 | 61.39 | 61.07 | 61.10 | 6,084,097 | -0.24(-0.40%) |
Jul 17, 2015 | 61.64 | 61.91 | 61.28 | 61.35 | 6,795,852 | -0.37(-0.60%) |
Jul 16, 2015 | 61.83 | 61.97 | 61.66 | 61.71 | 6,258,470 | +0.15(+0.24%) |
Jul 15, 2015 | 61.51 | 61.77 | 61.18 | 61.56 | 5,462,331 | -0.12(-0.19%) |
Jul 14, 2015 | 61.84 | 61.93 | 61.42 | 61.68 | 6,601,550 | -0.08(-0.12%) |
Jul 13, 2015 | 61.45 | 61.94 | 61.45 | 61.76 | 7,279,087 | +0.64(+1.04%) |
Jul 10, 2015 | 61.09 | 61.48 | 61.09 | 61.12 | 6,674,729 | +0.28(+0.47%) |
Jul 09, 2015 | 61.58 | 61.63 | 60.78 | 60.84 | 10,402,371 | -0.23(-0.38%) |
Jul 08, 2015 | 61.27 | 61.51 | 60.94 | 61.07 | 9,320,557 | -0.61(-0.99%) |
Jul 07, 2015 | 60.74 | 61.74 | 60.18 | 61.68 | 14,859,544 | +1.05(+1.74%) |
Jul 06, 2015 | 59.67 | 60.76 | 59.67 | 60.63 | 12,605,078 | +0.56(+0.93%) |
Jul 02, 2015 | 60.20 | 60.07 | 60.07 | 60.07 | 7,879,170 | -0.02(-0.03%) |