Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 57.34 | 57.50 | 56.31 | 56.62 | 14,030,434 | -0.27(-0.47%) |
Sep 29, 2015 | 56.48 | 56.99 | 56.15 | 56.88 | 11,477,973 | +0.40(+0.71%) |
Sep 28, 2015 | 56.91 | 57.19 | 56.47 | 56.48 | 11,698,749 | -0.71(-1.24%) |
Sep 25, 2015 | 56.97 | 57.75 | 56.62 | 57.19 | 19,162,338 | +1.03(+1.84%) |
Sep 24, 2015 | 54.95 | 56.33 | 54.89 | 56.16 | 17,056,604 | +0.87(+1.57%) |
Sep 23, 2015 | 55.23 | 55.48 | 55.06 | 55.29 | 7,995,648 | +0.06(+0.10%) |
Sep 22, 2015 | 55.14 | 55.60 | 55.11 | 55.24 | 12,970,293 | -0.36(-0.65%) |
Sep 21, 2015 | 55.21 | 55.78 | 55.10 | 55.60 | 9,838,034 | +0.56(+1.02%) |
Sep 18, 2015 | 54.65 | 55.70 | 54.59 | 55.04 | 23,138,896 | -0.24(-0.43%) |
Sep 17, 2015 | 55.09 | 56.09 | 54.98 | 55.28 | 14,014,652 | +0.11(+0.20%) |
Sep 16, 2015 | 55.18 | 55.37 | 54.85 | 55.17 | 11,059,310 | +0.51(+0.94%) |
Sep 15, 2015 | 53.53 | 54.89 | 53.44 | 54.66 | 14,031,885 | +1.09(+2.04%) |
Sep 14, 2015 | 53.70 | 53.75 | 52.99 | 53.56 | 12,341,573 | -0.28(-0.53%) |
Sep 11, 2015 | 53.56 | 53.92 | 53.30 | 53.85 | 14,347,446 | +0.08(+0.15%) |
Sep 10, 2015 | 53.61 | 54.26 | 53.32 | 53.77 | 15,998,798 | -0.13(-0.23%) |
Sep 09, 2015 | 55.44 | 55.51 | 53.81 | 53.89 | 14,065,897 | -1.18(-2.14%) |
Sep 08, 2015 | 55.33 | 55.44 | 54.74 | 55.07 | 11,667,452 | +0.96(+1.77%) |
Sep 04, 2015 | 54.52 | 54.11 | 54.11 | 54.11 | 14,609,327 | -0.92(-1.67%) |
Sep 03, 2015 | 55.23 | 55.45 | 54.85 | 55.03 | 10,760,307 | +0.09(+0.17%) |
Sep 02, 2015 | 54.81 | 54.97 | 54.48 | 54.94 | 11,311,305 | +0.72(+1.32%) |
Sep 01, 2015 | 54.59 | 55.00 | 53.92 | 54.22 | 19,615,084 | -1.39(-2.50%) |
Aug 31, 2015 | 55.88 | 55.88 | 55.33 | 55.62 | 12,097,516 | -0.42(-0.76%) |
Aug 28, 2015 | 56.01 | 56.09 | 55.55 | 56.04 | 12,731,936 | -0.21(-0.38%) |
Aug 27, 2015 | 56.19 | 56.47 | 55.11 | 56.25 | 17,069,422 | +0.46(+0.82%) |
Aug 26, 2015 | 55.01 | 55.88 | 54.26 | 55.80 | 22,190,466 | +1.95(+3.62%) |
Aug 25, 2015 | 56.81 | 56.84 | 53.75 | 53.85 | 27,289,270 | -0.57(-1.04%) |
Aug 24, 2015 | 53.96 | 55.93 | 51.17 | 54.41 | 30,104,812 | -2.12(-3.76%) |
Aug 21, 2015 | 57.88 | 58.16 | 56.53 | 56.54 | 20,030,406 | -1.63(-2.80%) |
Aug 20, 2015 | 58.04 | 58.81 | 57.81 | 58.17 | 13,590,276 | -0.17(-0.28%) |
Aug 19, 2015 | 58.97 | 58.97 | 58.25 | 58.33 | 12,534,689 | -0.79(-1.34%) |
Aug 18, 2015 | 59.48 | 59.65 | 59.02 | 59.13 | 9,461,133 | -0.31(-0.53%) |
Aug 17, 2015 | 59.66 | 59.66 | 58.83 | 59.44 | 11,034,235 | -0.07(-0.12%) |
Aug 14, 2015 | 59.61 | 59.66 | 59.32 | 59.51 | 7,098,980 | -0.13(-0.21%) |
Aug 13, 2015 | 60.20 | 60.21 | 59.52 | 59.64 | 7,557,773 | -0.48(-0.80%) |
Aug 12, 2015 | 59.73 | 60.15 | 59.29 | 60.12 | 13,321,133 | +0.13(+0.22%) |
Aug 11, 2015 | 59.84 | 60.17 | 59.66 | 59.98 | 9,519,534 | -0.13(-0.21%) |
Aug 10, 2015 | 59.77 | 60.21 | 59.65 | 60.11 | 11,646,576 | +0.71(+1.19%) |
Aug 07, 2015 | 59.49 | 59.59 | 59.29 | 59.40 | 12,764,187 | -0.20(-0.34%) |
Aug 06, 2015 | 59.82 | 59.82 | 59.22 | 59.61 | 11,884,669 | -0.02(-0.04%) |
Aug 05, 2015 | 59.85 | 60.24 | 59.62 | 59.63 | 13,843,972 | -0.11(-0.18%) |
Aug 04, 2015 | 59.84 | 60.08 | 59.62 | 59.74 | 16,983,924 | -0.39(-0.64%) |
Aug 03, 2015 | 60.21 | 60.67 | 59.82 | 60.13 | 12,084,888 | -0.24(-0.39%) |
Jul 31, 2015 | 61.09 | 61.18 | 60.33 | 60.36 | 15,091,839 | -0.54(-0.89%) |
Jul 30, 2015 | 62.49 | 62.55 | 60.72 | 60.91 | 28,040,230 | -2.54(-4.01%) |
Jul 29, 2015 | 63.16 | 63.74 | 63.09 | 63.45 | 11,336,158 | +0.31(+0.49%) |
Jul 28, 2015 | 63.07 | 63.48 | 62.89 | 63.14 | 10,990,426 | +0.20(+0.33%) |
Jul 27, 2015 | 62.83 | 63.01 | 62.51 | 62.94 | 10,944,508 | -0.25(-0.40%) |
Jul 24, 2015 | 63.36 | 63.53 | 63.14 | 63.19 | 7,192,891 | -0.32(-0.51%) |
Jul 23, 2015 | 63.61 | 63.66 | 63.08 | 63.51 | 6,837,195 | -0.10(-0.16%) |
Jul 22, 2015 | 63.77 | 63.98 | 63.49 | 63.61 | 7,759,084 | -0.11(-0.17%) |
Jul 21, 2015 | 64.02 | 64.11 | 63.52 | 63.72 | 9,622,762 | -0.44(-0.68%) |
Jul 20, 2015 | 64.08 | 64.28 | 64.01 | 64.16 | 6,421,690 | -0.04(-0.06%) |
Jul 17, 2015 | 63.92 | 64.31 | 63.70 | 64.20 | 7,465,054 | -0.05(-0.07%) |
Jul 16, 2015 | 64.36 | 64.44 | 64.09 | 64.24 | 8,484,969 | +0.12(+0.18%) |
Jul 15, 2015 | 63.94 | 64.26 | 63.88 | 64.13 | 8,549,334 | +0.09(+0.13%) |
Jul 14, 2015 | 64.04 | 64.37 | 63.99 | 64.04 | 7,839,427 | +0.10(+0.16%) |
Jul 13, 2015 | 63.63 | 64.04 | 63.49 | 63.94 | 9,393,762 | +0.75(+1.19%) |
Jul 10, 2015 | 63.41 | 63.51 | 63.04 | 63.19 | 8,829,676 | +0.23(+0.36%) |
Jul 09, 2015 | 63.81 | 64.01 | 62.85 | 62.96 | 13,348,105 | -0.26(-0.41%) |
Jul 08, 2015 | 63.39 | 63.77 | 63.14 | 63.22 | 8,614,698 | -0.57(-0.89%) |
Jul 07, 2015 | 62.50 | 63.88 | 62.50 | 63.79 | 14,846,669 | +1.30(+2.09%) |
Jul 06, 2015 | 62.14 | 62.62 | 62.06 | 62.49 | 8,456,530 | +0.09(+0.15%) |
Jul 02, 2015 | 62.46 | 62.39 | 62.39 | 62.39 | 8,458,172 | +0.16(+0.26%) |