Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 54.05 | 54.22 | 53.66 | 54.11 | 8,706,353 | +0.45(+0.84%) |
Sep 29, 2015 | 53.42 | 53.89 | 53.05 | 53.66 | 5,283,406 | +0.57(+1.07%) |
Sep 28, 2015 | 53.81 | 53.84 | 52.70 | 53.10 | 5,715,678 | -0.84(-1.55%) |
Sep 25, 2015 | 53.96 | 54.39 | 53.62 | 53.94 | 4,648,463 | +0.21(+0.40%) |
Sep 24, 2015 | 54.15 | 54.38 | 53.39 | 53.72 | 5,175,557 | -0.51(-0.94%) |
Sep 23, 2015 | 54.09 | 54.50 | 53.79 | 54.23 | 5,177,024 | +0.34(+0.63%) |
Sep 22, 2015 | 54.20 | 54.49 | 53.77 | 53.89 | 4,178,204 | -0.69(-1.26%) |
Sep 21, 2015 | 54.15 | 54.86 | 54.12 | 54.58 | 4,478,213 | +0.46(+0.85%) |
Sep 18, 2015 | 53.83 | 54.76 | 53.58 | 54.12 | 8,175,532 | -0.09(-0.17%) |
Sep 17, 2015 | 53.66 | 55.14 | 53.39 | 54.21 | 8,935,457 | +0.61(+1.14%) |
Sep 16, 2015 | 53.00 | 53.73 | 52.98 | 53.60 | 4,678,715 | +0.57(+1.07%) |
Sep 15, 2015 | 52.54 | 53.15 | 52.18 | 53.03 | 3,859,165 | +0.52(+0.99%) |
Sep 14, 2015 | 52.56 | 52.66 | 52.36 | 52.52 | 4,286,701 | +0.03(+0.05%) |
Sep 11, 2015 | 51.49 | 52.50 | 51.42 | 52.49 | 5,487,897 | +0.99(+1.91%) |
Sep 10, 2015 | 51.30 | 52.04 | 51.25 | 51.50 | 6,498,894 | +0.11(+0.22%) |
Sep 09, 2015 | 52.39 | 52.59 | 51.31 | 51.39 | 4,706,343 | -0.60(-1.15%) |
Sep 08, 2015 | 51.66 | 52.13 | 51.50 | 51.98 | 4,235,910 | +0.77(+1.51%) |
Sep 04, 2015 | 51.86 | 51.21 | 51.21 | 51.21 | 6,010,162 | -0.97(-1.86%) |
Sep 03, 2015 | 52.22 | 52.56 | 52.06 | 52.18 | 5,234,314 | +0.14(+0.27%) |
Sep 02, 2015 | 51.84 | 52.22 | 51.58 | 52.04 | 7,075,477 | +0.53(+1.03%) |
Sep 01, 2015 | 51.98 | 52.25 | 51.14 | 51.51 | 10,177,016 | -1.00(-1.90%) |
Aug 31, 2015 | 53.61 | 53.73 | 52.51 | 52.51 | 8,737,283 | -1.23(-2.28%) |
Aug 28, 2015 | 53.78 | 53.89 | 53.35 | 53.74 | 5,471,810 | -0.08(-0.14%) |
Aug 27, 2015 | 53.28 | 54.24 | 52.83 | 53.81 | 7,933,937 | +1.02(+1.93%) |
Aug 26, 2015 | 51.91 | 52.93 | 51.68 | 52.79 | 7,144,499 | +1.39(+2.70%) |
Aug 25, 2015 | 53.56 | 53.91 | 51.39 | 51.40 | 12,919,835 | -1.45(-2.75%) |
Aug 24, 2015 | 53.56 | 54.66 | 51.25 | 52.86 | 15,317,589 | -2.60(-4.68%) |
Aug 21, 2015 | 56.22 | 56.43 | 55.45 | 55.45 | 5,817,506 | -1.05(-1.86%) |
Aug 20, 2015 | 56.64 | 56.93 | 56.33 | 56.50 | 5,639,232 | -0.42(-0.74%) |
Aug 19, 2015 | 57.10 | 57.18 | 56.58 | 56.92 | 3,385,086 | -0.34(-0.59%) |
Aug 18, 2015 | 57.08 | 57.33 | 56.91 | 57.26 | 4,095,387 | +0.16(+0.27%) |
Aug 17, 2015 | 56.68 | 57.15 | 56.38 | 57.10 | 4,106,375 | +0.48(+0.85%) |
Aug 14, 2015 | 56.15 | 56.64 | 55.94 | 56.62 | 3,606,764 | +0.30(+0.54%) |
Aug 13, 2015 | 56.13 | 56.55 | 55.66 | 56.32 | 3,358,217 | +0.06(+0.11%) |
Aug 12, 2015 | 55.88 | 56.27 | 55.58 | 56.25 | 4,552,723 | +0.18(+0.32%) |
Aug 11, 2015 | 55.57 | 56.31 | 55.50 | 56.08 | 6,400,685 | +0.37(+0.66%) |
Aug 10, 2015 | 56.10 | 56.15 | 55.45 | 55.71 | 3,672,883 | -0.18(-0.32%) |
Aug 07, 2015 | 55.59 | 55.96 | 55.18 | 55.88 | 5,558,600 | +0.21(+0.37%) |
Aug 06, 2015 | 55.65 | 55.71 | 54.75 | 55.68 | 4,896,867 | +0.08(+0.14%) |
Aug 05, 2015 | 56.03 | 56.14 | 55.38 | 55.60 | 5,333,690 | -0.37(-0.66%) |
Aug 04, 2015 | 56.54 | 56.64 | 55.84 | 55.97 | 5,762,338 | -0.41(-0.73%) |
Aug 03, 2015 | 56.22 | 56.44 | 56.03 | 56.38 | 5,309,577 | +0.35(+0.62%) |
Jul 31, 2015 | 55.98 | 56.48 | 55.93 | 56.03 | 7,740,813 | +0.44(+0.79%) |
Jul 30, 2015 | 55.78 | 55.88 | 55.41 | 55.59 | 4,134,459 | -0.28(-0.50%) |
Jul 29, 2015 | 55.44 | 55.96 | 55.22 | 55.87 | 11,262,250 | +0.36(+0.65%) |
Jul 28, 2015 | 55.48 | 55.69 | 55.31 | 55.51 | 3,770,005 | +0.04(+0.06%) |
Jul 27, 2015 | 55.28 | 55.79 | 55.28 | 55.47 | 4,233,923 | +0.10(+0.18%) |
Jul 24, 2015 | 55.16 | 55.56 | 54.99 | 55.37 | 3,948,055 | +0.23(+0.42%) |
Jul 23, 2015 | 55.80 | 55.83 | 54.81 | 55.14 | 4,496,002 | -0.70(-1.24%) |
Jul 22, 2015 | 55.64 | 56.03 | 55.59 | 55.83 | 4,065,215 | +0.24(+0.43%) |
Jul 21, 2015 | 55.81 | 56.03 | 55.59 | 55.59 | 4,991,984 | -0.16(-0.28%) |
Jul 20, 2015 | 55.55 | 55.85 | 55.38 | 55.75 | 3,052,039 | +0.06(+0.11%) |
Jul 17, 2015 | 55.85 | 55.91 | 55.52 | 55.69 | 2,542,139 | -0.20(-0.36%) |
Jul 16, 2015 | 55.53 | 55.96 | 55.53 | 55.88 | 3,517,324 | +0.45(+0.81%) |
Jul 15, 2015 | 55.20 | 55.64 | 55.10 | 55.44 | 3,155,379 | +0.09(+0.17%) |
Jul 14, 2015 | 55.32 | 55.54 | 55.02 | 55.35 | 3,415,960 | +0.11(+0.21%) |
Jul 13, 2015 | 55.20 | 55.85 | 54.94 | 55.23 | 4,071,407 | +0.08(+0.14%) |
Jul 10, 2015 | 54.93 | 55.52 | 54.80 | 55.15 | 6,730,934 | +0.45(+0.83%) |
Jul 09, 2015 | 55.10 | 55.28 | 54.57 | 54.70 | 4,671,383 | -0.26(-0.48%) |
Jul 08, 2015 | 54.88 | 55.15 | 54.79 | 54.96 | 6,967,393 | -0.21(-0.39%) |
Jul 07, 2015 | 54.61 | 55.27 | 54.48 | 55.17 | 8,347,881 | +0.85(+1.57%) |
Jul 06, 2015 | 53.71 | 54.39 | 53.65 | 54.32 | 7,213,948 | +0.34(+0.63%) |
Jul 02, 2015 | 54.23 | 53.98 | 53.98 | 53.98 | 6,067,685 | +0.13(+0.25%) |