Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 49.60 | 49.81 | 49.16 | 49.55 | 3,410,819 | +0.71(+1.46%) |
Sep 29, 2015 | 49.43 | 49.76 | 48.60 | 48.84 | 2,328,285 | -0.58(-1.18%) |
Sep 28, 2015 | 50.75 | 50.75 | 49.23 | 49.42 | 2,380,977 | -1.49(-2.93%) |
Sep 25, 2015 | 51.41 | 51.58 | 50.56 | 50.91 | 1,905,738 | +0.02(+0.04%) |
Sep 24, 2015 | 50.86 | 51.12 | 50.38 | 50.89 | 1,872,408 | -0.28(-0.54%) |
Sep 23, 2015 | 51.71 | 51.86 | 50.91 | 51.16 | 1,506,330 | -0.44(-0.84%) |
Sep 22, 2015 | 51.24 | 51.68 | 51.02 | 51.60 | 1,333,399 | -0.42(-0.81%) |
Sep 21, 2015 | 51.64 | 52.28 | 51.44 | 52.02 | 1,742,934 | +0.72(+1.40%) |
Sep 18, 2015 | 51.70 | 52.08 | 51.21 | 51.30 | 3,882,388 | -0.95(-1.82%) |
Sep 17, 2015 | 52.30 | 53.06 | 52.03 | 52.25 | 2,191,523 | -0.02(-0.04%) |
Sep 16, 2015 | 51.58 | 52.35 | 51.45 | 52.27 | 2,004,621 | +0.73(+1.41%) |
Sep 15, 2015 | 51.42 | 51.68 | 50.99 | 51.55 | 1,646,840 | +0.36(+0.71%) |
Sep 14, 2015 | 51.51 | 51.59 | 50.93 | 51.18 | 1,285,873 | -0.41(-0.79%) |
Sep 11, 2015 | 51.13 | 51.60 | 50.89 | 51.59 | 1,770,236 | +0.34(+0.67%) |
Sep 10, 2015 | 51.47 | 51.82 | 50.97 | 51.25 | 1,518,250 | -0.16(-0.31%) |
Sep 09, 2015 | 52.83 | 53.03 | 51.29 | 51.41 | 1,649,204 | -0.99(-1.89%) |
Sep 08, 2015 | 52.32 | 52.43 | 51.81 | 52.40 | 1,828,041 | +1.02(+1.98%) |
Sep 04, 2015 | 51.38 | 51.38 | 51.38 | 51.38 | 1,754,915 | -0.69(-1.33%) |
Sep 03, 2015 | 52.16 | 52.65 | 51.84 | 52.07 | 1,915,713 | +0.31(+0.60%) |
Sep 02, 2015 | 51.71 | 51.80 | 51.02 | 51.76 | 2,352,098 | +0.59(+1.16%) |
Sep 01, 2015 | 51.21 | 52.13 | 50.86 | 51.16 | 2,531,124 | -1.21(-2.32%) |
Aug 31, 2015 | 52.79 | 53.07 | 52.23 | 52.38 | 2,400,419 | -0.47(-0.89%) |
Aug 28, 2015 | 52.91 | 53.19 | 52.45 | 52.85 | 1,913,591 | -0.17(-0.31%) |
Aug 27, 2015 | 52.41 | 53.12 | 52.01 | 53.02 | 2,638,838 | +1.01(+1.93%) |
Aug 26, 2015 | 50.91 | 52.12 | 50.37 | 52.01 | 3,283,056 | +2.02(+4.04%) |
Aug 25, 2015 | 51.34 | 51.83 | 49.91 | 49.99 | 3,337,833 | -0.22(-0.43%) |
Aug 24, 2015 | 50.11 | 51.87 | 48.58 | 50.21 | 4,279,140 | -1.95(-3.74%) |
Aug 21, 2015 | 53.15 | 53.27 | 52.04 | 52.16 | 4,182,723 | -1.48(-2.75%) |
Aug 20, 2015 | 54.01 | 54.23 | 53.62 | 53.64 | 2,016,267 | -1.02(-1.87%) |
Aug 19, 2015 | 54.72 | 55.19 | 54.39 | 54.66 | 1,434,591 | -0.44(-0.80%) |
Aug 18, 2015 | 55.23 | 55.42 | 54.92 | 55.10 | 1,503,927 | +0.03(+0.05%) |
Aug 17, 2015 | 54.57 | 55.13 | 54.29 | 55.07 | 2,314,891 | +0.15(+0.28%) |
Aug 14, 2015 | 54.45 | 54.95 | 54.35 | 54.92 | 1,490,683 | +0.38(+0.69%) |
Aug 13, 2015 | 54.40 | 55.05 | 54.40 | 54.54 | 1,901,476 | +0.13(+0.24%) |
Aug 12, 2015 | 54.57 | 54.81 | 53.64 | 54.41 | 2,291,770 | -0.60(-1.09%) |
Aug 11, 2015 | 54.72 | 55.49 | 54.61 | 55.01 | 2,623,364 | -0.34(-0.61%) |
Aug 10, 2015 | 55.29 | 55.66 | 54.95 | 55.35 | 3,073,674 | +0.54(+0.99%) |
Aug 07, 2015 | 54.87 | 55.11 | 54.37 | 54.81 | 1,605,402 | -0.19(-0.34%) |
Aug 06, 2015 | 55.45 | 55.62 | 54.58 | 55.00 | 1,788,557 | -0.48(-0.87%) |
Aug 05, 2015 | 55.71 | 55.94 | 55.29 | 55.48 | 2,115,177 | +0.35(+0.64%) |
Aug 04, 2015 | 55.15 | 55.51 | 54.87 | 55.13 | 1,990,993 | +0.24(+0.43%) |
Aug 03, 2015 | 55.28 | 55.55 | 54.02 | 54.89 | 2,692,192 | -0.86(-1.54%) |
Jul 31, 2015 | 55.50 | 55.97 | 55.13 | 55.75 | 3,698,891 | +0.31(+0.56%) |
Jul 30, 2015 | 54.90 | 55.49 | 54.72 | 55.44 | 2,371,740 | +0.48(+0.87%) |
Jul 29, 2015 | 54.67 | 55.06 | 54.21 | 54.96 | 2,462,420 | +0.25(+0.46%) |
Jul 28, 2015 | 53.72 | 54.77 | 53.19 | 54.71 | 3,052,051 | +1.26(+2.35%) |
Jul 27, 2015 | 54.21 | 54.40 | 52.92 | 53.45 | 2,967,443 | -0.43(-0.79%) |
Jul 24, 2015 | 54.93 | 55.40 | 53.10 | 53.88 | 3,976,222 | -0.12(-0.23%) |
Jul 23, 2015 | 54.17 | 54.66 | 53.84 | 54.00 | 4,085,204 | +0.36(+0.67%) |
Jul 22, 2015 | 53.53 | 53.77 | 53.36 | 53.64 | 2,061,147 | +0.06(+0.12%) |
Jul 21, 2015 | 52.81 | 53.63 | 52.53 | 53.57 | 3,252,715 | +0.88(+1.66%) |
Jul 20, 2015 | 52.47 | 52.81 | 52.40 | 52.70 | 1,752,691 | +0.27(+0.52%) |
Jul 17, 2015 | 52.57 | 52.62 | 52.08 | 52.42 | 2,058,387 | -0.40(-0.75%) |
Jul 16, 2015 | 52.91 | 52.91 | 52.27 | 52.82 | 1,934,738 | +0.25(+0.47%) |
Jul 15, 2015 | 52.57 | 52.96 | 52.29 | 52.57 | 2,286,242 | -0.04(-0.07%) |
Jul 14, 2015 | 52.78 | 52.82 | 52.40 | 52.61 | 1,551,692 | -0.12(-0.23%) |
Jul 13, 2015 | 51.91 | 52.83 | 51.91 | 52.73 | 2,782,150 | +1.20(+2.33%) |
Jul 10, 2015 | 51.19 | 51.71 | 50.85 | 51.53 | 1,930,731 | +0.98(+1.95%) |
Jul 09, 2015 | 51.10 | 51.35 | 50.53 | 50.55 | 1,665,107 | -0.07(-0.13%) |
Jul 08, 2015 | 51.41 | 51.63 | 50.52 | 50.61 | 2,049,783 | -1.16(-2.25%) |
Jul 07, 2015 | 51.41 | 51.87 | 50.79 | 51.78 | 1,829,075 | +0.45(+0.87%) |
Jul 06, 2015 | 51.68 | 52.00 | 51.03 | 51.33 | 2,860,201 | -0.78(-1.50%) |
Jul 02, 2015 | 51.92 | 52.11 | 52.11 | 52.11 | 3,296,601 | +0.34(+0.66%) |