Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 52.52 | 53.80 | 52.42 | 53.70 | 20,723,338 | +1.79(+3.45%) |
Sep 29, 2015 | 51.77 | 52.19 | 51.25 | 51.91 | 12,922,303 | +0.33(+0.63%) |
Sep 28, 2015 | 52.19 | 52.37 | 51.57 | 51.58 | 15,521,751 | -1.31(-2.48%) |
Sep 25, 2015 | 53.01 | 53.21 | 52.37 | 52.90 | 15,955,896 | +0.55(+1.05%) |
Sep 24, 2015 | 51.37 | 52.63 | 51.13 | 52.35 | 15,132,398 | +0.52(+1.01%) |
Sep 23, 2015 | 52.69 | 52.78 | 51.58 | 51.82 | 13,282,899 | -0.77(-1.46%) |
Sep 22, 2015 | 52.31 | 52.89 | 52.07 | 52.59 | 14,234,808 | -0.57(-1.08%) |
Sep 21, 2015 | 53.31 | 53.60 | 52.99 | 53.16 | 12,519,792 | +0.24(+0.45%) |
Sep 18, 2015 | 53.04 | 53.58 | 52.40 | 52.92 | 27,373,990 | -1.14(-2.10%) |
Sep 17, 2015 | 53.86 | 54.78 | 53.51 | 54.06 | 18,102,958 | +0.27(+0.49%) |
Sep 16, 2015 | 52.98 | 53.93 | 52.95 | 53.80 | 18,498,456 | +1.26(+2.40%) |
Sep 15, 2015 | 52.03 | 52.89 | 51.88 | 52.54 | 17,153,708 | +0.95(+1.85%) |
Sep 14, 2015 | 51.41 | 51.74 | 51.03 | 51.58 | 15,034,529 | -0.01(-0.03%) |
Sep 11, 2015 | 51.70 | 51.91 | 51.12 | 51.60 | 16,204,835 | +0.09(+0.17%) |
Sep 10, 2015 | 51.56 | 51.60 | 50.60 | 51.51 | 16,854,952 | +0.50(+0.99%) |
Sep 09, 2015 | 52.71 | 53.24 | 50.89 | 51.00 | 16,589,822 | -1.31(-2.50%) |
Sep 08, 2015 | 52.78 | 52.80 | 51.91 | 52.31 | 13,684,263 | +0.12(+0.22%) |
Sep 04, 2015 | 52.62 | 52.20 | 52.20 | 52.20 | 16,466,186 | -1.08(-2.03%) |
Sep 03, 2015 | 53.58 | 54.07 | 52.89 | 53.28 | 18,041,762 | +0.14(+0.26%) |
Sep 02, 2015 | 54.29 | 54.29 | 52.58 | 53.14 | 20,939,472 | -0.09(-0.17%) |
Sep 01, 2015 | 53.62 | 54.04 | 52.77 | 53.23 | 26,367,690 | -1.91(-3.46%) |
Aug 31, 2015 | 54.47 | 55.20 | 53.05 | 55.14 | 24,791,542 | +0.38(+0.70%) |
Aug 28, 2015 | 52.91 | 55.28 | 52.82 | 54.76 | 34,864,500 | +1.90(+3.59%) |
Aug 27, 2015 | 51.06 | 53.18 | 50.76 | 52.86 | 31,636,408 | +3.10(+6.23%) |
Aug 26, 2015 | 48.83 | 49.77 | 48.30 | 49.76 | 25,557,664 | +2.09(+4.38%) |
Aug 25, 2015 | 51.01 | 51.07 | 47.55 | 47.67 | 31,029,056 | -1.43(-2.91%) |
Aug 24, 2015 | 48.03 | 51.32 | 47.37 | 49.10 | 35,531,272 | -2.48(-4.80%) |
Aug 21, 2015 | 53.69 | 54.18 | 51.55 | 51.58 | 27,003,304 | -2.37(-4.39%) |
Aug 20, 2015 | 54.91 | 55.34 | 53.95 | 53.95 | 17,414,674 | -1.14(-2.06%) |
Aug 19, 2015 | 56.42 | 56.44 | 54.92 | 55.08 | 19,283,190 | -1.72(-3.03%) |
Aug 18, 2015 | 56.56 | 57.03 | 56.38 | 56.80 | 13,356,970 | +0.14(+0.25%) |
Aug 17, 2015 | 57.50 | 57.53 | 56.58 | 56.66 | 18,508,086 | -1.15(-1.99%) |
Aug 14, 2015 | 57.67 | 58.10 | 57.34 | 57.81 | 11,525,696 | +0.09(+0.16%) |
Aug 13, 2015 | 57.84 | 58.05 | 57.45 | 57.72 | 14,222,423 | -0.63(-1.08%) |
Aug 12, 2015 | 57.15 | 58.57 | 57.09 | 58.35 | 16,927,076 | +0.68(+1.18%) |
Aug 11, 2015 | 56.73 | 57.81 | 56.21 | 57.67 | 14,569,681 | -0.07(-0.13%) |
Aug 10, 2015 | 56.61 | 57.89 | 56.39 | 57.75 | 12,407,755 | +1.44(+2.56%) |
Aug 07, 2015 | 56.95 | 57.32 | 56.09 | 56.31 | 11,039,478 | -0.97(-1.69%) |
Aug 06, 2015 | 56.18 | 57.54 | 55.73 | 57.27 | 14,583,839 | +0.78(+1.38%) |
Aug 05, 2015 | 57.44 | 57.82 | 56.39 | 56.49 | 16,738,819 | -0.79(-1.38%) |
Aug 04, 2015 | 57.64 | 58.42 | 56.93 | 57.29 | 12,697,446 | -0.26(-0.46%) |
Aug 03, 2015 | 58.68 | 58.71 | 57.36 | 57.55 | 21,034,106 | -1.94(-3.26%) |
Jul 31, 2015 | 61.53 | 61.69 | 59.17 | 59.49 | 28,354,718 | -3.06(-4.89%) |
Jul 30, 2015 | 62.83 | 63.07 | 62.36 | 62.55 | 9,571,851 | -0.15(-0.24%) |
Jul 29, 2015 | 61.84 | 62.79 | 61.48 | 62.69 | 14,608,303 | +0.57(+0.92%) |
Jul 28, 2015 | 60.14 | 62.32 | 60.13 | 62.12 | 17,158,856 | +2.19(+3.66%) |
Jul 27, 2015 | 60.41 | 60.57 | 59.66 | 59.93 | 15,383,252 | -0.98(-1.61%) |
Jul 24, 2015 | 62.38 | 62.38 | 60.74 | 60.91 | 16,596,957 | -1.57(-2.52%) |
Jul 23, 2015 | 62.91 | 63.24 | 62.32 | 62.49 | 10,948,020 | -0.38(-0.61%) |
Jul 22, 2015 | 62.87 | 63.42 | 62.72 | 62.87 | 13,873,642 | -0.26(-0.42%) |
Jul 21, 2015 | 62.53 | 63.29 | 62.53 | 63.13 | 10,474,999 | +0.65(+1.03%) |
Jul 20, 2015 | 62.73 | 62.85 | 62.25 | 62.49 | 8,951,092 | -0.14(-0.23%) |
Jul 17, 2015 | 63.35 | 63.46 | 62.46 | 62.63 | 12,217,722 | -0.89(-1.41%) |
Jul 16, 2015 | 63.39 | 63.69 | 63.13 | 63.52 | 9,552,940 | +0.16(+0.25%) |
Jul 15, 2015 | 63.90 | 64.34 | 63.12 | 63.36 | 9,651,386 | -0.88(-1.37%) |
Jul 14, 2015 | 63.47 | 64.40 | 63.46 | 64.24 | 7,761,977 | +0.64(+1.00%) |
Jul 13, 2015 | 63.41 | 63.80 | 63.30 | 63.60 | 7,493,559 | +0.13(+0.20%) |
Jul 10, 2015 | 63.55 | 63.84 | 63.24 | 63.47 | 8,376,857 | +0.42(+0.67%) |
Jul 09, 2015 | 63.80 | 64.01 | 63.04 | 63.05 | 11,763,271 | +0.15(+0.24%) |
Jul 08, 2015 | 63.59 | 63.93 | 62.70 | 62.90 | 11,480,991 | -1.15(-1.79%) |
Jul 07, 2015 | 63.47 | 64.19 | 62.86 | 64.05 | 17,509,208 | +0.34(+0.53%) |
Jul 06, 2015 | 63.91 | 64.25 | 63.52 | 63.72 | 12,406,445 | -0.74(-1.15%) |
Jul 02, 2015 | 64.78 | 64.46 | 64.46 | 64.46 | 9,547,718 | -0.15(-0.23%) |