Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 54.92 | 55.61 | 54.67 | 55.55 | 1,939,767 | +1.48(+2.74%) |
Sep 29, 2015 | 53.87 | 54.69 | 53.49 | 54.06 | 1,750,941 | +0.44(+0.81%) |
Sep 28, 2015 | 55.53 | 55.86 | 53.52 | 53.63 | 2,562,602 | -2.97(-5.24%) |
Sep 25, 2015 | 56.33 | 57.20 | 56.09 | 56.59 | 2,057,766 | +1.24(+2.24%) |
Sep 24, 2015 | 55.55 | 55.74 | 54.83 | 55.36 | 1,652,708 | -0.96(-1.70%) |
Sep 23, 2015 | 56.23 | 56.84 | 56.00 | 56.31 | 976,455 | +0.14(+0.25%) |
Sep 22, 2015 | 56.11 | 56.49 | 55.36 | 56.18 | 1,389,536 | -0.87(-1.53%) |
Sep 21, 2015 | 56.82 | 57.64 | 56.63 | 57.05 | 1,751,335 | +0.82(+1.46%) |
Sep 18, 2015 | 56.91 | 57.47 | 56.04 | 56.23 | 3,567,687 | -2.01(-3.45%) |
Sep 17, 2015 | 60.38 | 61.50 | 58.04 | 58.23 | 3,270,179 | -2.16(-3.58%) |
Sep 16, 2015 | 59.70 | 60.48 | 59.05 | 60.40 | 1,630,851 | +0.80(+1.35%) |
Sep 15, 2015 | 58.77 | 59.73 | 58.69 | 59.59 | 1,161,906 | +1.12(+1.91%) |
Sep 14, 2015 | 58.88 | 59.11 | 58.38 | 58.48 | 1,301,348 | -0.56(-0.95%) |
Sep 11, 2015 | 58.84 | 59.07 | 58.08 | 59.04 | 1,153,751 | +0.16(+0.27%) |
Sep 10, 2015 | 58.48 | 59.37 | 58.11 | 58.88 | 1,471,859 | +0.61(+1.05%) |
Sep 09, 2015 | 59.52 | 60.47 | 58.09 | 58.27 | 1,796,521 | -0.75(-1.27%) |
Sep 08, 2015 | 57.85 | 59.14 | 57.71 | 59.02 | 2,224,959 | +2.51(+4.45%) |
Sep 04, 2015 | 56.51 | 56.51 | 56.51 | 0 | -0.56(-0.98%) | |
Sep 03, 2015 | 56.84 | 57.95 | 56.49 | 57.06 | 1,767,000 | +0.31(+0.55%) |
Sep 02, 2015 | 56.94 | 57.12 | 55.69 | 56.75 | 1,378,163 | +0.70(+1.24%) |
Sep 01, 2015 | 56.65 | 57.08 | 55.70 | 56.05 | 1,801,100 | -2.32(-3.97%) |
Aug 31, 2015 | 58.18 | 58.90 | 58.01 | 58.37 | 1,602,604 | -0.31(-0.54%) |
Aug 28, 2015 | 57.95 | 58.98 | 57.76 | 58.69 | 1,455,366 | +0.21(+0.36%) |
Aug 27, 2015 | 57.27 | 58.90 | 56.89 | 58.48 | 2,425,639 | +2.01(+3.55%) |
Aug 26, 2015 | 54.95 | 56.63 | 54.43 | 56.47 | 2,715,581 | +2.70(+5.03%) |
Aug 25, 2015 | 56.30 | 56.33 | 53.77 | 53.77 | 2,071,565 | -0.59(-1.09%) |
Aug 24, 2015 | 53.47 | 56.47 | 52.72 | 54.36 | 2,622,512 | -2.84(-4.97%) |
Aug 21, 2015 | 58.39 | 58.77 | 57.13 | 57.20 | 2,756,524 | -1.99(-3.36%) |
Aug 20, 2015 | 60.31 | 60.31 | 59.14 | 59.19 | 1,804,772 | -1.74(-2.86%) |
Aug 19, 2015 | 62.18 | 62.28 | 60.89 | 60.94 | 2,166,357 | -1.38(-2.21%) |
Aug 18, 2015 | 63.03 | 63.28 | 62.00 | 62.32 | 2,055,105 | -0.87(-1.38%) |
Aug 17, 2015 | 63.28 | 63.28 | 62.49 | 63.19 | 932,682 | -0.44(-0.69%) |
Aug 14, 2015 | 63.07 | 63.68 | 62.84 | 63.62 | 893,655 | +0.56(+0.89%) |
Aug 13, 2015 | 63.43 | 63.83 | 62.72 | 63.07 | 1,004,425 | -0.21(-0.33%) |
Aug 12, 2015 | 64.06 | 64.06 | 61.60 | 63.28 | 1,782,748 | -1.15(-1.79%) |
Aug 11, 2015 | 64.60 | 64.90 | 63.81 | 64.43 | 1,200,559 | -1.45(-2.20%) |
Aug 10, 2015 | 65.19 | 66.14 | 64.86 | 65.87 | 859,614 | +1.24(+1.92%) |
Aug 07, 2015 | 65.07 | 65.74 | 63.75 | 64.64 | 1,402,210 | -0.21(-0.32%) |
Aug 06, 2015 | 65.42 | 65.87 | 64.53 | 64.85 | 1,692,170 | -0.52(-0.80%) |
Aug 05, 2015 | 65.30 | 65.98 | 65.30 | 65.37 | 1,669,858 | +0.51(+0.78%) |
Aug 04, 2015 | 63.89 | 64.92 | 63.64 | 64.86 | 1,290,010 | +1.01(+1.58%) |
Aug 03, 2015 | 64.18 | 64.39 | 63.27 | 63.85 | 1,347,738 | -0.23(-0.35%) |
Jul 31, 2015 | 65.86 | 65.86 | 63.59 | 64.08 | 1,089,346 | -0.66(-1.02%) |
Jul 30, 2015 | 64.31 | 64.93 | 64.13 | 64.74 | 824,952 | +0.49(+0.76%) |
Jul 29, 2015 | 63.40 | 64.41 | 63.30 | 64.25 | 1,263,385 | +0.76(+1.20%) |
Jul 28, 2015 | 63.47 | 63.79 | 63.07 | 63.49 | 1,120,386 | +0.50(+0.80%) |
Jul 27, 2015 | 63.80 | 63.80 | 62.40 | 62.99 | 1,506,354 | -1.27(-1.97%) |
Jul 24, 2015 | 64.85 | 65.02 | 63.84 | 64.25 | 1,331,748 | -0.40(-0.62%) |
Jul 23, 2015 | 64.98 | 65.19 | 63.94 | 64.65 | 1,075,033 | -0.14(-0.21%) |
Jul 22, 2015 | 64.29 | 64.85 | 63.98 | 64.79 | 2,542,251 | -0.76(-1.17%) |
Jul 21, 2015 | 66.03 | 67.21 | 65.09 | 65.56 | 2,004,507 | -1.09(-1.64%) |
Jul 20, 2015 | 67.03 | 67.28 | 66.53 | 66.65 | 1,040,767 | -0.24(-0.36%) |
Jul 17, 2015 | 66.50 | 67.07 | 66.20 | 66.90 | 1,072,809 | +0.28(+0.42%) |
Jul 16, 2015 | 65.75 | 66.67 | 65.33 | 66.62 | 1,249,573 | +1.55(+2.38%) |
Jul 15, 2015 | 65.23 | 65.68 | 64.81 | 65.07 | 1,130,025 | +0.10(+0.16%) |
Jul 14, 2015 | 64.60 | 65.30 | 64.22 | 64.97 | 1,024,554 | +0.38(+0.59%) |
Jul 13, 2015 | 64.43 | 64.62 | 64.18 | 64.58 | 1,475,510 | +0.75(+1.17%) |
Jul 10, 2015 | 64.05 | 64.46 | 63.25 | 63.84 | 1,430,540 | +0.78(+1.24%) |
Jul 09, 2015 | 63.42 | 63.80 | 62.78 | 63.06 | 1,017,980 | +0.64(+1.03%) |
Jul 08, 2015 | 62.92 | 63.26 | 62.26 | 62.41 | 1,536,977 | -1.27(-1.99%) |
Jul 07, 2015 | 64.08 | 64.08 | 62.52 | 63.68 | 1,332,917 | -0.56(-0.87%) |
Jul 06, 2015 | 64.03 | 64.34 | 63.42 | 64.24 | 1,216,901 | -0.50(-0.78%) |
Jul 02, 2015 | 64.74 | 64.74 | 64.74 | 0 | -0.36(-0.56%) |