Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 52.54 | 53.81 | 52.43 | 53.71 | 20,718,416 | +1.79(+3.45%) |
Sep 29, 2015 | 51.78 | 52.20 | 51.26 | 51.92 | 12,919,234 | +0.33(+0.63%) |
Sep 28, 2015 | 52.20 | 52.39 | 51.58 | 51.60 | 15,518,065 | -1.31(-2.48%) |
Sep 25, 2015 | 53.03 | 53.22 | 52.38 | 52.91 | 15,952,106 | +0.55(+1.05%) |
Sep 24, 2015 | 51.38 | 52.64 | 51.14 | 52.36 | 15,128,805 | +0.52(+1.01%) |
Sep 23, 2015 | 52.71 | 52.79 | 51.59 | 51.83 | 13,279,745 | -0.77(-1.46%) |
Sep 22, 2015 | 52.32 | 52.90 | 52.09 | 52.60 | 14,231,427 | -0.57(-1.08%) |
Sep 21, 2015 | 53.32 | 53.61 | 53.01 | 53.18 | 12,516,819 | +0.24(+0.45%) |
Sep 18, 2015 | 53.05 | 53.59 | 52.41 | 52.94 | 27,367,488 | -1.14(-2.10%) |
Sep 17, 2015 | 53.88 | 54.80 | 53.52 | 54.07 | 18,098,660 | +0.27(+0.49%) |
Sep 16, 2015 | 52.99 | 53.94 | 52.96 | 53.81 | 18,494,062 | +1.26(+2.40%) |
Sep 15, 2015 | 52.05 | 52.90 | 51.90 | 52.55 | 17,149,634 | +0.95(+1.85%) |
Sep 14, 2015 | 51.43 | 51.75 | 51.04 | 51.60 | 15,030,959 | -0.01(-0.03%) |
Sep 11, 2015 | 51.71 | 51.92 | 51.13 | 51.61 | 16,200,986 | +0.09(+0.17%) |
Sep 10, 2015 | 51.57 | 51.62 | 50.61 | 51.52 | 16,850,950 | +0.50(+0.99%) |
Sep 09, 2015 | 52.73 | 53.25 | 50.90 | 51.02 | 16,585,882 | -1.31(-2.50%) |
Sep 08, 2015 | 52.79 | 52.81 | 51.92 | 52.32 | 13,681,013 | +0.12(+0.22%) |
Sep 04, 2015 | 52.64 | 52.21 | 52.21 | 52.21 | 16,462,275 | -1.08(-2.03%) |
Sep 03, 2015 | 53.59 | 54.08 | 52.90 | 53.29 | 18,037,478 | +0.14(+0.26%) |
Sep 02, 2015 | 54.31 | 54.31 | 52.60 | 53.16 | 20,934,498 | -0.09(-0.17%) |
Sep 01, 2015 | 53.63 | 54.05 | 52.79 | 53.24 | 26,361,428 | -1.91(-3.46%) |
Aug 31, 2015 | 54.48 | 55.21 | 53.06 | 55.15 | 24,785,654 | +0.38(+0.70%) |
Aug 28, 2015 | 52.92 | 55.29 | 52.83 | 54.77 | 34,856,220 | +1.90(+3.59%) |
Aug 27, 2015 | 51.07 | 53.20 | 50.77 | 52.87 | 31,628,894 | +3.10(+6.23%) |
Aug 26, 2015 | 48.84 | 49.78 | 48.31 | 49.77 | 25,551,596 | +2.09(+4.38%) |
Aug 25, 2015 | 51.02 | 51.08 | 47.56 | 47.68 | 31,021,688 | -1.43(-2.91%) |
Aug 24, 2015 | 48.04 | 51.33 | 47.38 | 49.11 | 35,522,836 | -2.48(-4.80%) |
Aug 21, 2015 | 53.71 | 54.20 | 51.56 | 51.59 | 26,996,892 | -2.37(-4.39%) |
Aug 20, 2015 | 54.93 | 55.35 | 53.96 | 53.96 | 17,410,538 | -1.14(-2.06%) |
Aug 19, 2015 | 56.43 | 56.46 | 54.93 | 55.10 | 19,278,612 | -1.72(-3.03%) |
Aug 18, 2015 | 56.57 | 57.04 | 56.40 | 56.82 | 13,353,798 | +0.14(+0.25%) |
Aug 17, 2015 | 57.51 | 57.55 | 56.59 | 56.68 | 18,503,690 | -1.15(-1.99%) |
Aug 14, 2015 | 57.69 | 58.12 | 57.36 | 57.83 | 11,522,959 | +0.09(+0.16%) |
Aug 13, 2015 | 57.85 | 58.06 | 57.46 | 57.73 | 14,219,045 | -0.63(-1.08%) |
Aug 12, 2015 | 57.16 | 58.58 | 57.11 | 58.36 | 16,923,058 | +0.68(+1.18%) |
Aug 11, 2015 | 56.74 | 57.82 | 56.22 | 57.69 | 14,566,221 | -0.07(-0.13%) |
Aug 10, 2015 | 56.62 | 57.90 | 56.41 | 57.76 | 12,404,809 | +1.44(+2.56%) |
Aug 07, 2015 | 56.97 | 57.34 | 56.10 | 56.32 | 11,036,857 | -0.97(-1.69%) |
Aug 06, 2015 | 56.19 | 57.55 | 55.74 | 57.29 | 14,580,376 | +0.78(+1.38%) |
Aug 05, 2015 | 57.46 | 57.83 | 56.40 | 56.51 | 16,734,844 | -0.79(-1.38%) |
Aug 04, 2015 | 57.66 | 58.44 | 56.95 | 57.30 | 12,694,431 | -0.26(-0.46%) |
Aug 03, 2015 | 58.69 | 58.73 | 57.38 | 57.56 | 21,029,112 | -1.94(-3.25%) |
Jul 31, 2015 | 61.55 | 61.70 | 59.18 | 59.50 | 28,347,986 | -3.06(-4.89%) |
Jul 30, 2015 | 62.84 | 63.09 | 62.37 | 62.56 | 9,569,578 | -0.15(-0.24%) |
Jul 29, 2015 | 61.85 | 62.81 | 61.49 | 62.71 | 14,604,834 | +0.57(+0.92%) |
Jul 28, 2015 | 60.15 | 62.33 | 60.14 | 62.14 | 17,154,782 | +2.19(+3.66%) |
Jul 27, 2015 | 60.43 | 60.58 | 59.68 | 59.94 | 15,379,599 | -0.98(-1.61%) |
Jul 24, 2015 | 62.39 | 62.39 | 60.76 | 60.93 | 16,593,017 | -1.57(-2.52%) |
Jul 23, 2015 | 62.92 | 63.26 | 62.34 | 62.50 | 10,945,420 | -0.38(-0.61%) |
Jul 22, 2015 | 62.88 | 63.43 | 62.74 | 62.88 | 13,870,348 | -0.26(-0.42%) |
Jul 21, 2015 | 62.54 | 63.31 | 62.54 | 63.15 | 10,472,512 | +0.65(+1.03%) |
Jul 20, 2015 | 62.74 | 62.87 | 62.26 | 62.50 | 8,948,967 | -0.14(-0.23%) |
Jul 17, 2015 | 63.37 | 63.48 | 62.47 | 62.64 | 12,214,820 | -0.89(-1.41%) |
Jul 16, 2015 | 63.40 | 63.70 | 63.15 | 63.54 | 9,550,672 | +0.16(+0.25%) |
Jul 15, 2015 | 63.91 | 64.36 | 63.14 | 63.37 | 9,649,094 | -0.88(-1.37%) |
Jul 14, 2015 | 63.48 | 64.42 | 63.48 | 64.26 | 7,760,134 | +0.64(+1.00%) |
Jul 13, 2015 | 63.42 | 63.81 | 63.31 | 63.62 | 7,491,780 | +0.13(+0.20%) |
Jul 10, 2015 | 63.57 | 63.85 | 63.26 | 63.49 | 8,374,868 | +0.42(+0.67%) |
Jul 09, 2015 | 63.82 | 64.03 | 63.05 | 63.06 | 11,760,478 | +0.15(+0.24%) |
Jul 08, 2015 | 63.61 | 63.95 | 62.72 | 62.92 | 11,478,265 | -1.15(-1.79%) |
Jul 07, 2015 | 63.49 | 64.21 | 62.88 | 64.07 | 17,505,050 | +0.34(+0.53%) |
Jul 06, 2015 | 63.93 | 64.26 | 63.54 | 63.73 | 12,403,499 | -0.74(-1.15%) |
Jul 02, 2015 | 64.80 | 64.47 | 64.47 | 64.47 | 9,545,451 | -0.15(-0.23%) |