Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 56.02 | 56.02 | 54.37 | 55.75 | 3,388,618 | +0.05(+0.08%) |
Sep 29, 2015 | 56.92 | 57.28 | 55.30 | 55.71 | 2,546,109 | -1.53(-2.67%) |
Sep 28, 2015 | 58.39 | 58.88 | 57.10 | 57.23 | 2,886,940 | -1.46(-2.48%) |
Sep 25, 2015 | 58.76 | 59.84 | 58.27 | 58.69 | 4,419,157 | +1.07(+1.86%) |
Sep 24, 2015 | 56.85 | 57.81 | 56.82 | 57.62 | 1,891,127 | +0.41(+0.72%) |
Sep 23, 2015 | 56.85 | 57.45 | 56.61 | 57.21 | 1,446,119 | +0.60(+1.07%) |
Sep 22, 2015 | 56.34 | 56.65 | 55.99 | 56.61 | 1,453,891 | -0.17(-0.30%) |
Sep 21, 2015 | 57.38 | 57.48 | 56.61 | 56.78 | 2,376,212 | -0.04(-0.07%) |
Sep 18, 2015 | 56.30 | 57.44 | 56.30 | 56.82 | 2,881,624 | -0.12(-0.22%) |
Sep 17, 2015 | 56.96 | 57.70 | 56.80 | 56.94 | 1,916,602 | +0.11(+0.19%) |
Sep 16, 2015 | 56.10 | 56.94 | 55.79 | 56.83 | 2,166,240 | +0.56(+0.99%) |
Sep 15, 2015 | 56.05 | 56.55 | 55.60 | 56.27 | 1,738,081 | +0.26(+0.46%) |
Sep 14, 2015 | 56.16 | 56.25 | 55.89 | 56.02 | 1,839,778 | +0.09(+0.15%) |
Sep 11, 2015 | 55.29 | 55.94 | 54.86 | 55.93 | 1,542,643 | +0.43(+0.78%) |
Sep 10, 2015 | 55.03 | 55.99 | 54.85 | 55.50 | 1,519,419 | +0.40(+0.72%) |
Sep 09, 2015 | 56.16 | 56.48 | 55.03 | 55.10 | 1,948,447 | -0.90(-1.60%) |
Sep 08, 2015 | 55.79 | 56.03 | 55.42 | 56.00 | 2,013,745 | +1.15(+2.09%) |
Sep 04, 2015 | 54.23 | 54.86 | 54.86 | 54.86 | 2,026,237 | -0.06(-0.11%) |
Sep 03, 2015 | 55.62 | 55.92 | 54.75 | 54.92 | 1,754,415 | -0.43(-0.77%) |
Sep 02, 2015 | 55.00 | 55.52 | 54.75 | 55.34 | 2,021,947 | +0.81(+1.48%) |
Sep 01, 2015 | 54.02 | 54.98 | 53.84 | 54.54 | 2,747,497 | -0.30(-0.55%) |
Aug 31, 2015 | 55.24 | 55.55 | 54.67 | 54.84 | 2,232,002 | -0.64(-1.16%) |
Aug 28, 2015 | 55.58 | 55.79 | 55.18 | 55.48 | 1,403,501 | -0.16(-0.29%) |
Aug 27, 2015 | 55.34 | 55.74 | 54.78 | 55.65 | 2,892,665 | +0.89(+1.63%) |
Aug 26, 2015 | 53.83 | 54.90 | 53.15 | 54.75 | 3,098,588 | +2.10(+3.99%) |
Aug 25, 2015 | 54.03 | 54.38 | 52.60 | 52.66 | 2,588,516 | +0.18(+0.34%) |
Aug 24, 2015 | 50.41 | 53.70 | 49.60 | 52.48 | 4,604,075 | -0.99(-1.85%) |
Aug 21, 2015 | 54.55 | 56.02 | 53.40 | 53.47 | 6,379,840 | -2.09(-3.76%) |
Aug 20, 2015 | 56.92 | 57.03 | 55.56 | 55.56 | 3,228,438 | -1.81(-3.16%) |
Aug 19, 2015 | 57.35 | 57.71 | 56.78 | 57.37 | 2,396,088 | -0.05(-0.08%) |
Aug 18, 2015 | 57.57 | 58.06 | 57.19 | 57.42 | 2,135,426 | +0.06(+0.11%) |
Aug 17, 2015 | 56.84 | 57.39 | 56.07 | 57.36 | 1,662,768 | +0.64(+1.12%) |
Aug 14, 2015 | 56.36 | 56.92 | 56.16 | 56.72 | 1,014,067 | +0.43(+0.77%) |
Aug 13, 2015 | 55.42 | 56.78 | 55.42 | 56.29 | 1,829,390 | +0.34(+0.61%) |
Aug 12, 2015 | 56.38 | 56.79 | 55.36 | 55.95 | 3,045,310 | -0.85(-1.50%) |
Aug 11, 2015 | 56.44 | 56.99 | 56.07 | 56.80 | 1,741,124 | +0.09(+0.15%) |
Aug 10, 2015 | 55.20 | 57.00 | 55.16 | 56.71 | 2,055,013 | +1.69(+3.07%) |
Aug 07, 2015 | 55.17 | 55.17 | 54.31 | 55.03 | 1,416,635 | -0.22(-0.39%) |
Aug 06, 2015 | 56.13 | 56.34 | 55.06 | 55.24 | 1,288,061 | -0.88(-1.57%) |
Aug 05, 2015 | 55.76 | 56.40 | 55.66 | 56.13 | 1,577,341 | +0.56(+1.00%) |
Aug 04, 2015 | 54.56 | 55.74 | 54.41 | 55.57 | 1,829,819 | +1.20(+2.21%) |
Aug 03, 2015 | 54.75 | 54.85 | 53.96 | 54.37 | 961,459 | -0.29(-0.52%) |
Jul 31, 2015 | 54.69 | 55.00 | 54.27 | 54.65 | 1,062,638 | +0.20(+0.37%) |
Jul 30, 2015 | 53.77 | 54.70 | 53.76 | 54.45 | 1,248,630 | +0.68(+1.27%) |
Jul 29, 2015 | 53.62 | 54.17 | 53.36 | 53.77 | 1,746,869 | +0.31(+0.58%) |
Jul 28, 2015 | 53.46 | 53.79 | 53.07 | 53.46 | 1,594,928 | +0.17(+0.32%) |
Jul 27, 2015 | 53.40 | 53.65 | 52.99 | 53.29 | 1,066,287 | -0.50(-0.92%) |
Jul 24, 2015 | 54.16 | 54.29 | 53.65 | 53.79 | 1,226,047 | -0.36(-0.67%) |
Jul 23, 2015 | 54.72 | 55.06 | 54.10 | 54.15 | 1,666,901 | -0.28(-0.51%) |
Jul 22, 2015 | 53.94 | 54.51 | 53.79 | 54.43 | 2,350,767 | +0.50(+0.93%) |
Jul 21, 2015 | 54.31 | 54.63 | 53.54 | 53.93 | 1,313,667 | -0.31(-0.57%) |
Jul 20, 2015 | 53.96 | 54.49 | 53.77 | 54.24 | 990,276 | +0.43(+0.79%) |
Jul 17, 2015 | 53.96 | 54.14 | 53.64 | 53.81 | 1,096,914 | -0.36(-0.67%) |
Jul 16, 2015 | 53.93 | 54.27 | 53.45 | 54.17 | 1,321,226 | +0.38(+0.71%) |
Jul 15, 2015 | 54.02 | 54.26 | 53.72 | 53.79 | 2,095,878 | -0.39(-0.71%) |
Jul 14, 2015 | 54.38 | 54.76 | 54.12 | 54.18 | 2,270,294 | -0.23(-0.43%) |
Jul 13, 2015 | 54.03 | 54.81 | 53.75 | 54.41 | 1,928,611 | +0.72(+1.34%) |
Jul 10, 2015 | 53.65 | 53.89 | 53.00 | 53.70 | 1,684,415 | +0.47(+0.88%) |
Jul 09, 2015 | 53.59 | 53.94 | 53.05 | 53.22 | 2,025,318 | +0.02(+0.03%) |
Jul 08, 2015 | 52.94 | 53.36 | 52.68 | 53.21 | 2,743,867 | +0.05(+0.09%) |
Jul 07, 2015 | 52.65 | 53.31 | 52.11 | 53.16 | 2,290,014 | +0.68(+1.29%) |
Jul 06, 2015 | 51.79 | 53.02 | 51.79 | 52.48 | 2,989,972 | +0.37(+0.71%) |
Jul 02, 2015 | 52.48 | 52.11 | 52.11 | 52.11 | 3,449,417 | -0.36(-0.68%) |