Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 53.01 | 53.46 | 52.92 | 53.43 | 6,445 | +1.10(+2.10%) |
Sep 29, 2015 | 52.61 | 52.79 | 52.33 | 52.33 | 734 | -0.55(-1.05%) |
Sep 28, 2015 | 52.88 | 52.88 | 52.88 | 52.88 | 305 | -1.14(-2.11%) |
Sep 25, 2015 | 54.03 | 54.03 | 54.02 | 54.02 | 82,705 | +0.47(+0.88%) |
Sep 24, 2015 | 53.42 | 53.55 | 53.42 | 53.55 | 502 | -0.29(-0.54%) |
Sep 23, 2015 | 53.85 | 53.85 | 53.84 | 53.84 | 633 | +0.10(+0.18%) |
Sep 22, 2015 | 53.75 | 53.75 | 53.75 | 53.75 | 238 | -0.79(-1.45%) |
Sep 18, 2015 | 54.43 | 54.54 | 54.54 | 54.54 | 3,484 | -1.14(-2.05%) |
Sep 17, 2015 | 55.19 | 55.74 | 55.19 | 55.68 | 1,724 | +1.68(+3.11%) |
Sep 14, 2015 | 54.07 | 54.07 | 54.01 | 54.01 | 56 | -0.36(-0.66%) |
Sep 08, 2015 | 54.37 | 54.37 | 54.37 | 54.37 | 12 | +0.99(+1.85%) |
Sep 04, 2015 | 53.38 | 53.38 | 53.38 | 53.38 | 1,510 | -0.76(-1.40%) |
Sep 03, 2015 | 54.13 | 54.13 | 54.13 | 54.13 | 369 | +0.52(+0.96%) |
Sep 02, 2015 | 53.62 | 53.62 | 53.62 | 53.62 | 203 | +0.61(+1.15%) |
Sep 01, 2015 | 53.38 | 53.62 | 53.01 | 53.01 | 25,615 | -1.51(-2.76%) |
Aug 31, 2015 | 54.53 | 54.72 | 54.50 | 54.51 | 2,648 | -0.27(-0.49%) |
Aug 28, 2015 | 54.78 | 54.78 | 54.78 | 54.78 | 978 | -0.18(-0.33%) |
Aug 27, 2015 | 54.32 | 54.96 | 54.32 | 54.96 | 5,990 | +1.26(+2.34%) |
Aug 26, 2015 | 52.52 | 53.70 | 52.52 | 53.70 | 3,392 | +0.17(+0.32%) |
Aug 25, 2015 | 54.28 | 54.28 | 53.25 | 53.53 | 2,260 | +0.77(+1.47%) |
Aug 24, 2015 | 54.91 | 54.91 | 52.18 | 52.76 | 7,366 | -2.53(-4.58%) |
Aug 21, 2015 | 55.59 | 55.92 | 55.27 | 55.29 | 22,963 | -1.45(-2.55%) |
Aug 20, 2015 | 56.89 | 56.98 | 56.73 | 56.73 | 7,551 | -1.00(-1.73%) |
Aug 19, 2015 | 57.66 | 57.81 | 57.66 | 57.73 | 125,831 | -0.24(-0.42%) |
Aug 18, 2015 | 58.05 | 58.05 | 57.94 | 57.97 | 64,830 | -0.12(-0.20%) |
Aug 17, 2015 | 57.76 | 58.09 | 57.74 | 58.09 | 1,528 | +0.43(+0.75%) |
Aug 14, 2015 | 57.66 | 57.66 | 57.66 | 57.66 | 559 | +0.24(+0.41%) |
Aug 13, 2015 | 57.43 | 57.43 | 57.43 | 57.43 | 116 | +0.58(+1.02%) |
Aug 12, 2015 | 56.87 | 56.87 | 56.84 | 56.85 | 659 | -0.60(-1.04%) |
Aug 11, 2015 | 57.41 | 57.41 | 57.41 | 57.45 | 1,875 | -0.36(-0.63%) |
Aug 10, 2015 | 57.82 | 57.82 | 57.81 | 57.81 | 3,531 | +0.69(+1.20%) |
Aug 07, 2015 | 57.11 | 57.12 | 57.11 | 57.12 | 735 | +0.08(+0.14%) |
Aug 06, 2015 | 57.36 | 57.37 | 56.98 | 57.04 | 1,342 | -0.63(-1.10%) |
Aug 05, 2015 | 57.83 | 57.83 | 57.55 | 57.67 | 38,342 | +0.24(+0.42%) |
Aug 03, 2015 | 57.41 | 57.43 | 57.41 | 57.43 | 10 | -0.31(-0.54%) |
Jul 31, 2015 | 57.55 | 57.74 | 57.55 | 57.74 | 232 | +1.28(+2.27%) |
Jul 28, 2015 | 56.46 | 56.48 | 56.46 | 56.46 | 156 | +0.27(+0.47%) |
Jul 27, 2015 | 56.29 | 56.29 | 56.19 | 56.19 | 2,072 | -1.36(-2.36%) |
Jul 21, 2015 | 57.55 | 57.55 | 57.55 | 57.55 | 2,671 | +0.01(+0.01%) |
Jul 20, 2015 | 57.40 | 57.65 | 57.40 | 57.54 | 4,133 | +0.09(+0.16%) |
Jul 17, 2015 | 57.72 | 57.72 | 57.44 | 57.45 | 1,721 | -0.03(-0.06%) |
Jul 15, 2015 | 57.48 | 57.48 | 57.48 | 57.48 | 85 | -0.11(-0.20%) |
Jul 14, 2015 | 57.23 | 57.60 | 57.23 | 57.60 | 653 | +0.67(+1.18%) |
Jul 10, 2015 | 56.92 | 56.93 | 56.92 | 56.92 | 44 | +0.27(+0.47%) |
Jul 09, 2015 | 56.63 | 56.66 | 56.53 | 56.66 | 2,630 | +0.42(+0.75%) |
Jul 08, 2015 | 56.59 | 56.59 | 56.24 | 56.24 | 721 | -0.82(-1.43%) |
Jul 07, 2015 | 56.68 | 57.13 | 56.68 | 57.05 | 2,727 | +0.37(+0.65%) |