Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 51.12 | 51.20 | 50.61 | 51.04 | 248,322 | +0.56(+1.11%) |
Sep 29, 2015 | 50.40 | 50.57 | 50.15 | 50.48 | 194,780 | +0.14(+0.27%) |
Sep 28, 2015 | 50.99 | 51.03 | 50.26 | 50.35 | 151,064 | -0.63(-1.24%) |
Sep 25, 2015 | 51.35 | 51.43 | 50.82 | 50.98 | 99,465 | +0.66(+1.30%) |
Sep 24, 2015 | 50.06 | 50.38 | 49.82 | 50.32 | 84,915 | -0.08(-0.16%) |
Sep 23, 2015 | 50.55 | 50.62 | 50.23 | 50.40 | 89,329 | +0.27(+0.54%) |
Sep 22, 2015 | 50.40 | 50.53 | 49.80 | 50.13 | 136,509 | -1.39(-2.70%) |
Sep 21, 2015 | 51.51 | 51.64 | 51.20 | 51.52 | 145,273 | -0.14(-0.28%) |
Sep 18, 2015 | 52.06 | 52.35 | 51.54 | 51.67 | 180,296 | -0.73(-1.39%) |
Sep 17, 2015 | 52.45 | 52.96 | 52.07 | 52.39 | 127,217 | -0.65(-1.22%) |
Sep 16, 2015 | 52.77 | 53.21 | 52.70 | 53.04 | 120,439 | +0.89(+1.70%) |
Sep 15, 2015 | 51.98 | 52.23 | 51.76 | 52.15 | 110,863 | -0.26(-0.50%) |
Sep 14, 2015 | 52.37 | 52.45 | 52.08 | 52.42 | 92,862 | -0.10(-0.18%) |
Sep 11, 2015 | 52.56 | 52.61 | 52.29 | 52.51 | 145,880 | -1.21(-2.25%) |
Sep 10, 2015 | 53.45 | 53.87 | 53.32 | 53.72 | 111,162 | +0.45(+0.84%) |
Sep 09, 2015 | 54.20 | 54.20 | 53.26 | 53.28 | 102,704 | -0.20(-0.37%) |
Sep 08, 2015 | 53.41 | 53.52 | 53.12 | 53.48 | 106,485 | +1.97(+3.82%) |
Sep 04, 2015 | 51.65 | 51.51 | 51.51 | 51.51 | 163,366 | -1.17(-2.22%) |
Sep 03, 2015 | 52.75 | 52.95 | 52.52 | 52.67 | 135,032 | +0.05(+0.09%) |
Sep 02, 2015 | 52.24 | 52.63 | 52.14 | 52.63 | 166,546 | +1.13(+2.19%) |
Sep 01, 2015 | 51.89 | 52.03 | 51.30 | 51.50 | 194,375 | -2.03(-3.78%) |
Aug 31, 2015 | 53.76 | 53.81 | 53.35 | 53.52 | 103,102 | -0.56(-1.04%) |
Aug 28, 2015 | 53.31 | 54.12 | 53.28 | 54.08 | 190,207 | +0.18(+0.33%) |
Aug 27, 2015 | 53.68 | 53.91 | 53.32 | 53.91 | 385,411 | +0.18(+0.33%) |
Aug 26, 2015 | 54.02 | 54.05 | 52.66 | 53.73 | 214,070 | +0.78(+1.47%) |
Aug 25, 2015 | 54.04 | 54.35 | 52.94 | 52.96 | 244,717 | +0.83(+1.60%) |
Aug 24, 2015 | 51.99 | 53.16 | 51.41 | 52.12 | 292,443 | -2.12(-3.91%) |
Aug 21, 2015 | 55.27 | 55.51 | 54.24 | 54.24 | 124,423 | -1.35(-2.43%) |
Aug 20, 2015 | 55.93 | 56.05 | 55.60 | 55.60 | 82,744 | -0.65(-1.15%) |
Aug 19, 2015 | 56.54 | 56.61 | 55.93 | 56.25 | 86,317 | -0.61(-1.07%) |
Aug 18, 2015 | 56.93 | 57.23 | 56.80 | 56.85 | 58,645 | -0.09(-0.15%) |
Aug 17, 2015 | 56.69 | 57.03 | 56.59 | 56.94 | 57,953 | -0.39(-0.68%) |
Aug 14, 2015 | 56.68 | 57.37 | 56.68 | 57.33 | 78,053 | +0.58(+1.02%) |
Aug 13, 2015 | 56.81 | 56.96 | 56.62 | 56.76 | 87,647 | -0.31(-0.55%) |
Aug 12, 2015 | 56.80 | 57.11 | 56.31 | 57.07 | 118,344 | +0.18(+0.32%) |
Aug 11, 2015 | 56.89 | 57.04 | 56.74 | 56.89 | 92,423 | -0.99(-1.71%) |
Aug 10, 2015 | 57.18 | 57.94 | 57.17 | 57.88 | 108,112 | +1.04(+1.83%) |
Aug 07, 2015 | 56.76 | 56.87 | 56.49 | 56.84 | 80,858 | -0.54(-0.95%) |
Aug 06, 2015 | 57.25 | 57.54 | 57.17 | 57.39 | 169,346 | +0.21(+0.37%) |
Aug 05, 2015 | 57.44 | 57.49 | 57.15 | 57.17 | 139,293 | -0.22(-0.38%) |
Aug 04, 2015 | 57.80 | 57.83 | 57.31 | 57.39 | 133,156 | -0.06(-0.10%) |
Aug 03, 2015 | 57.71 | 57.88 | 57.19 | 57.45 | 407,043 | +0.64(+1.12%) |
Jul 31, 2015 | 57.15 | 57.24 | 56.75 | 56.81 | 245,222 | -0.42(-0.74%) |
Jul 30, 2015 | 57.64 | 57.70 | 57.17 | 57.24 | 329,883 | -0.73(-1.26%) |
Jul 29, 2015 | 57.98 | 58.36 | 57.86 | 57.97 | 487,439 | +0.58(+1.01%) |
Jul 28, 2015 | 56.87 | 57.39 | 56.80 | 57.39 | 357,068 | +0.87(+1.54%) |
Jul 27, 2015 | 57.04 | 57.06 | 56.39 | 56.51 | 164,476 | +0.35(+0.63%) |
Jul 24, 2015 | 56.58 | 56.80 | 56.08 | 56.16 | 81,936 | -0.29(-0.52%) |
Jul 23, 2015 | 56.86 | 56.86 | 56.33 | 56.45 | 167,662 | -1.20(-2.07%) |
Jul 22, 2015 | 57.61 | 58.03 | 57.41 | 57.64 | 123,832 | -0.59(-1.01%) |
Jul 21, 2015 | 58.52 | 58.61 | 58.13 | 58.23 | 79,307 | -0.50(-0.84%) |
Jul 20, 2015 | 58.64 | 58.93 | 58.54 | 58.73 | 55,345 | +0.09(+0.15%) |
Jul 17, 2015 | 58.20 | 58.84 | 58.14 | 58.64 | 89,022 | +0.57(+0.99%) |
Jul 16, 2015 | 57.59 | 58.09 | 57.58 | 58.07 | 129,722 | +0.59(+1.03%) |
Jul 15, 2015 | 57.46 | 57.74 | 57.36 | 57.48 | 188,152 | +0.64(+1.12%) |
Jul 14, 2015 | 56.31 | 56.92 | 56.24 | 56.84 | 120,592 | +0.87(+1.56%) |
Jul 13, 2015 | 56.06 | 56.26 | 55.88 | 55.97 | 103,304 | +0.29(+0.52%) |
Jul 10, 2015 | 55.29 | 55.80 | 55.20 | 55.68 | 153,417 | +1.54(+2.85%) |
Jul 09, 2015 | 54.50 | 54.81 | 54.10 | 54.14 | 203,303 | +1.86(+3.55%) |
Jul 08, 2015 | 53.22 | 53.26 | 51.97 | 52.28 | 499,262 | -1.71(-3.16%) |
Jul 07, 2015 | 54.12 | 54.12 | 53.16 | 53.99 | 187,218 | -0.78(-1.42%) |
Jul 06, 2015 | 54.89 | 55.07 | 54.60 | 54.77 | 103,482 | -1.18(-2.11%) |
Jul 02, 2015 | 55.89 | 55.95 | 55.95 | 55.95 | 215,209 | -0.02(-0.04%) |