Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 54.69 | 54.95 | 53.37 | 54.61 | 3,012,204 | -0.42(-0.76%) |
Sep 29, 2015 | 54.74 | 55.24 | 54.20 | 55.03 | 1,284,467 | +0.42(+0.78%) |
Sep 28, 2015 | 56.55 | 56.74 | 54.58 | 54.61 | 1,116,127 | -2.13(-3.76%) |
Sep 25, 2015 | 56.83 | 57.13 | 56.30 | 56.74 | 784,738 | +0.23(+0.40%) |
Sep 24, 2015 | 56.80 | 56.85 | 55.48 | 56.51 | 1,234,682 | -0.55(-0.97%) |
Sep 23, 2015 | 57.41 | 57.52 | 56.80 | 57.07 | 1,162,861 | -0.13(-0.23%) |
Sep 22, 2015 | 57.51 | 57.96 | 56.81 | 57.19 | 1,358,734 | -1.24(-2.12%) |
Sep 21, 2015 | 58.66 | 59.26 | 58.07 | 58.44 | 1,017,038 | +0.10(+0.17%) |
Sep 18, 2015 | 58.10 | 58.80 | 58.04 | 58.34 | 1,837,103 | -0.34(-0.58%) |
Sep 17, 2015 | 59.87 | 60.46 | 58.52 | 58.68 | 2,154,647 | -2.07(-3.41%) |
Sep 16, 2015 | 59.81 | 60.85 | 59.36 | 60.75 | 1,497,868 | +0.89(+1.48%) |
Sep 15, 2015 | 58.65 | 60.12 | 58.65 | 59.87 | 1,560,224 | +1.14(+1.93%) |
Sep 14, 2015 | 58.10 | 59.25 | 57.91 | 58.73 | 1,276,270 | +0.63(+1.08%) |
Sep 11, 2015 | 57.28 | 58.15 | 56.96 | 58.10 | 1,003,234 | +0.55(+0.95%) |
Sep 10, 2015 | 56.93 | 58.02 | 56.79 | 57.56 | 980,636 | +0.57(+1.00%) |
Sep 09, 2015 | 58.22 | 58.39 | 56.88 | 56.99 | 1,309,485 | -0.76(-1.32%) |
Sep 08, 2015 | 58.02 | 58.04 | 57.10 | 57.76 | 1,736,264 | +0.70(+1.22%) |
Sep 04, 2015 | 57.48 | 57.06 | 57.06 | 57.06 | 2,081,640 | -1.13(-1.94%) |
Sep 03, 2015 | 57.54 | 58.60 | 57.19 | 58.19 | 2,393,317 | +1.78(+3.15%) |
Sep 02, 2015 | 56.44 | 56.88 | 55.93 | 56.41 | 3,845,354 | +1.51(+2.74%) |
Sep 01, 2015 | 55.99 | 55.99 | 54.56 | 54.90 | 1,489,524 | -1.57(-2.78%) |
Aug 31, 2015 | 56.84 | 57.36 | 56.41 | 56.47 | 1,641,775 | -0.70(-1.22%) |
Aug 28, 2015 | 56.70 | 57.66 | 56.51 | 57.16 | 1,438,268 | +0.28(+0.49%) |
Aug 27, 2015 | 55.64 | 57.08 | 55.02 | 56.88 | 1,560,406 | +1.78(+3.23%) |
Aug 26, 2015 | 55.48 | 55.48 | 53.83 | 55.11 | 2,458,035 | +0.95(+1.76%) |
Aug 25, 2015 | 55.01 | 55.57 | 54.12 | 54.15 | 3,615,611 | +0.27(+0.49%) |
Aug 24, 2015 | 52.85 | 55.67 | 45.84 | 53.89 | 3,165,119 | -3.03(-5.32%) |
Aug 21, 2015 | 58.63 | 58.63 | 56.91 | 56.91 | 1,951,761 | -2.03(-3.44%) |
Aug 20, 2015 | 59.56 | 60.51 | 58.93 | 58.94 | 1,065,516 | -1.30(-2.16%) |
Aug 19, 2015 | 60.48 | 60.57 | 59.88 | 60.25 | 976,175 | -0.61(-1.00%) |
Aug 18, 2015 | 60.88 | 61.06 | 60.44 | 60.85 | 864,025 | -0.18(-0.30%) |
Aug 17, 2015 | 60.72 | 61.18 | 60.37 | 61.03 | 752,401 | -0.07(-0.11%) |
Aug 14, 2015 | 61.18 | 61.32 | 60.67 | 61.10 | 686,632 | +0.12(+0.20%) |
Aug 13, 2015 | 60.30 | 61.23 | 60.13 | 60.98 | 1,011,826 | +0.80(+1.33%) |
Aug 12, 2015 | 59.61 | 60.25 | 59.22 | 60.18 | 1,489,599 | +0.27(+0.46%) |
Aug 11, 2015 | 59.59 | 60.02 | 59.38 | 59.91 | 1,509,074 | -0.29(-0.48%) |
Aug 10, 2015 | 59.17 | 60.22 | 59.10 | 60.19 | 1,480,482 | +1.59(+2.71%) |
Aug 07, 2015 | 58.18 | 59.00 | 57.91 | 58.60 | 1,426,694 | +0.36(+0.62%) |
Aug 06, 2015 | 60.16 | 60.25 | 58.22 | 58.24 | 2,098,756 | -1.75(-2.92%) |
Aug 05, 2015 | 59.87 | 60.30 | 59.64 | 59.99 | 963,541 | +0.31(+0.52%) |
Aug 04, 2015 | 58.85 | 60.33 | 58.66 | 59.68 | 1,198,473 | +0.83(+1.40%) |
Aug 03, 2015 | 59.61 | 59.82 | 58.46 | 58.85 | 1,303,780 | -0.76(-1.27%) |
Jul 31, 2015 | 60.58 | 60.68 | 59.50 | 59.61 | 2,475,665 | -0.95(-1.56%) |
Jul 30, 2015 | 60.66 | 60.82 | 60.20 | 60.56 | 1,366,370 | -0.23(-0.39%) |
Jul 29, 2015 | 60.05 | 60.91 | 59.69 | 60.79 | 1,691,662 | +0.90(+1.50%) |
Jul 28, 2015 | 60.14 | 60.14 | 59.50 | 59.90 | 1,508,598 | +0.05(+0.08%) |
Jul 27, 2015 | 59.94 | 60.32 | 59.55 | 59.85 | 1,441,089 | -0.10(-0.16%) |
Jul 24, 2015 | 59.71 | 60.06 | 59.51 | 59.95 | 1,566,461 | +0.27(+0.45%) |
Jul 23, 2015 | 60.16 | 60.42 | 59.50 | 59.68 | 1,362,997 | -0.43(-0.71%) |
Jul 22, 2015 | 60.60 | 60.72 | 59.80 | 60.11 | 1,909,717 | -0.43(-0.71%) |
Jul 21, 2015 | 61.64 | 61.64 | 60.19 | 60.53 | 4,104,532 | -2.05(-3.28%) |
Jul 20, 2015 | 61.49 | 63.55 | 61.49 | 62.59 | 5,307,024 | +3.69(+6.26%) |
Jul 17, 2015 | 59.03 | 59.47 | 58.19 | 58.90 | 3,266,681 | -0.13(-0.22%) |
Jul 16, 2015 | 58.98 | 59.46 | 58.72 | 59.03 | 1,413,726 | +0.26(+0.45%) |
Jul 15, 2015 | 59.15 | 59.21 | 58.63 | 58.77 | 1,410,419 | -0.47(-0.79%) |
Jul 14, 2015 | 58.89 | 59.42 | 58.60 | 59.23 | 3,219,768 | +0.35(+0.60%) |
Jul 13, 2015 | 58.16 | 58.95 | 57.81 | 58.88 | 1,445,973 | +0.75(+1.29%) |
Jul 10, 2015 | 57.86 | 58.46 | 57.31 | 58.13 | 2,165,212 | +0.96(+1.69%) |
Jul 09, 2015 | 58.29 | 58.47 | 57.09 | 57.16 | 2,111,573 | -0.84(-1.44%) |
Jul 08, 2015 | 57.34 | 58.34 | 57.31 | 58.00 | 2,837,587 | +0.67(+1.17%) |
Jul 07, 2015 | 56.85 | 57.38 | 56.55 | 57.33 | 1,801,489 | +0.23(+0.41%) |
Jul 06, 2015 | 56.22 | 57.49 | 56.20 | 57.09 | 1,864,420 | -0.05(-0.09%) |
Jul 02, 2015 | 56.88 | 57.15 | 57.15 | 57.15 | 1,859,618 | +0.11(+0.18%) |