Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 58.03 | 59.14 | 58.03 | 59.06 | 5,759,856 | +1.84(+3.22%) |
Sep 29, 2015 | 57.55 | 58.27 | 56.75 | 57.22 | 5,082,186 | -0.33(-0.57%) |
Sep 28, 2015 | 58.65 | 59.12 | 57.46 | 57.55 | 6,543,393 | -1.32(-2.24%) |
Sep 25, 2015 | 59.25 | 59.59 | 58.57 | 58.87 | 4,234,235 | +0.18(+0.31%) |
Sep 24, 2015 | 58.53 | 58.85 | 57.83 | 58.69 | 4,877,643 | -0.21(-0.36%) |
Sep 23, 2015 | 58.76 | 59.06 | 58.56 | 58.90 | 2,790,206 | +0.05(+0.09%) |
Sep 22, 2015 | 59.07 | 59.34 | 58.30 | 58.85 | 4,581,485 | -0.80(-1.34%) |
Sep 21, 2015 | 58.61 | 60.01 | 58.55 | 59.65 | 6,156,657 | +1.21(+2.07%) |
Sep 18, 2015 | 59.93 | 59.99 | 58.27 | 58.44 | 10,269,763 | -1.96(-3.25%) |
Sep 17, 2015 | 60.20 | 61.35 | 59.88 | 60.40 | 5,096,278 | +0.35(+0.59%) |
Sep 16, 2015 | 59.50 | 60.21 | 59.29 | 60.05 | 4,393,921 | +0.54(+0.91%) |
Sep 15, 2015 | 58.77 | 59.87 | 58.28 | 59.51 | 6,766,695 | +1.11(+1.89%) |
Sep 14, 2015 | 58.79 | 59.13 | 58.26 | 58.40 | 3,086,575 | -0.41(-0.70%) |
Sep 11, 2015 | 58.09 | 58.85 | 57.91 | 58.81 | 3,985,166 | +0.60(+1.03%) |
Sep 10, 2015 | 58.16 | 58.81 | 57.93 | 58.21 | 5,295,580 | -0.15(-0.26%) |
Sep 09, 2015 | 59.86 | 59.90 | 58.23 | 58.37 | 4,780,595 | -1.03(-1.73%) |
Sep 08, 2015 | 58.71 | 59.43 | 58.40 | 59.40 | 4,787,802 | +1.29(+2.23%) |
Sep 04, 2015 | 58.53 | 58.10 | 58.10 | 58.10 | 3,775,748 | -1.11(-1.88%) |
Sep 03, 2015 | 59.31 | 59.94 | 59.04 | 59.22 | 3,990,220 | +0.05(+0.09%) |
Sep 02, 2015 | 58.87 | 59.18 | 58.34 | 59.17 | 5,195,736 | +1.11(+1.90%) |
Sep 01, 2015 | 58.17 | 58.68 | 57.75 | 58.06 | 8,302,773 | -1.22(-2.05%) |
Aug 31, 2015 | 58.70 | 59.52 | 58.48 | 59.28 | 7,905,848 | +0.62(+1.05%) |
Aug 28, 2015 | 59.17 | 59.42 | 58.36 | 58.66 | 7,332,091 | -0.52(-0.88%) |
Aug 27, 2015 | 59.35 | 59.69 | 58.06 | 59.18 | 7,710,604 | +0.27(+0.45%) |
Aug 26, 2015 | 58.87 | 59.41 | 56.84 | 58.92 | 7,581,456 | +1.51(+2.63%) |
Aug 25, 2015 | 60.01 | 60.15 | 57.33 | 57.41 | 8,709,897 | -1.13(-1.93%) |
Aug 24, 2015 | 57.94 | 60.05 | 55.03 | 58.54 | 12,790,507 | -2.40(-3.94%) |
Aug 21, 2015 | 62.16 | 62.63 | 60.85 | 60.94 | 9,580,953 | -1.77(-2.83%) |
Aug 20, 2015 | 63.38 | 64.08 | 62.71 | 62.71 | 8,195,252 | -1.02(-1.60%) |
Aug 19, 2015 | 62.19 | 63.87 | 61.92 | 63.73 | 13,692,458 | +1.16(+1.85%) |
Aug 18, 2015 | 62.70 | 62.99 | 62.31 | 62.58 | 12,595,262 | +0.46(+0.75%) |
Aug 17, 2015 | 61.59 | 62.20 | 61.19 | 62.11 | 6,112,756 | +0.32(+0.51%) |
Aug 14, 2015 | 61.09 | 61.94 | 60.96 | 61.80 | 6,843,446 | +0.77(+1.26%) |
Aug 13, 2015 | 59.26 | 61.63 | 59.14 | 61.02 | 9,978,754 | +1.92(+3.25%) |
Aug 12, 2015 | 59.09 | 59.17 | 58.33 | 59.11 | 5,888,865 | -0.39(-0.65%) |
Aug 11, 2015 | 59.04 | 59.68 | 59.02 | 59.49 | 6,401,338 | -0.13(-0.22%) |
Aug 10, 2015 | 59.97 | 60.14 | 59.49 | 59.62 | 6,720,711 | +0.03(+0.06%) |
Aug 07, 2015 | 59.39 | 59.67 | 59.09 | 59.59 | 3,863,247 | +0.19(+0.32%) |
Aug 06, 2015 | 59.94 | 60.07 | 59.22 | 59.40 | 5,649,822 | -0.54(-0.90%) |
Aug 05, 2015 | 59.92 | 60.16 | 59.58 | 59.94 | 4,567,904 | +0.50(+0.84%) |
Aug 04, 2015 | 59.23 | 59.85 | 58.94 | 59.44 | 3,654,867 | +0.39(+0.65%) |
Aug 03, 2015 | 59.28 | 59.43 | 58.55 | 59.05 | 6,507,613 | -0.39(-0.65%) |
Jul 31, 2015 | 59.34 | 59.82 | 58.98 | 59.44 | 5,036,861 | +0.43(+0.73%) |
Jul 30, 2015 | 58.60 | 59.13 | 58.29 | 59.01 | 4,162,273 | +0.10(+0.17%) |
Jul 29, 2015 | 58.24 | 59.02 | 58.09 | 58.91 | 6,074,779 | +0.81(+1.39%) |
Jul 28, 2015 | 57.63 | 58.27 | 57.13 | 58.10 | 5,131,991 | +0.65(+1.13%) |
Jul 27, 2015 | 57.45 | 57.78 | 57.18 | 57.45 | 3,993,565 | -0.12(-0.21%) |
Jul 24, 2015 | 58.18 | 58.21 | 57.49 | 57.57 | 4,234,657 | -0.45(-0.77%) |
Jul 23, 2015 | 57.95 | 58.41 | 57.61 | 58.02 | 4,865,079 | +0.22(+0.39%) |
Jul 22, 2015 | 57.07 | 57.85 | 57.07 | 57.79 | 5,742,271 | +0.90(+1.58%) |
Jul 21, 2015 | 57.06 | 57.35 | 56.71 | 56.89 | 6,272,276 | -0.27(-0.46%) |
Jul 20, 2015 | 56.99 | 57.50 | 56.56 | 57.16 | 6,223,098 | -0.47(-0.82%) |
Jul 17, 2015 | 57.97 | 58.12 | 57.22 | 57.63 | 7,735,006 | -0.60(-1.03%) |
Jul 16, 2015 | 57.99 | 58.48 | 57.47 | 58.23 | 6,625,787 | -0.03(-0.06%) |
Jul 15, 2015 | 58.17 | 58.60 | 57.97 | 58.26 | 4,139,622 | -0.10(-0.18%) |
Jul 14, 2015 | 58.03 | 58.37 | 57.67 | 58.37 | 5,837,588 | +0.08(+0.13%) |
Jul 13, 2015 | 58.37 | 58.59 | 58.08 | 58.29 | 4,872,589 | +0.38(+0.66%) |
Jul 10, 2015 | 57.57 | 58.26 | 57.37 | 57.90 | 4,872,294 | +0.71(+1.24%) |
Jul 09, 2015 | 57.43 | 57.62 | 57.05 | 57.20 | 4,415,132 | +0.42(+0.74%) |
Jul 08, 2015 | 56.83 | 57.53 | 56.74 | 56.78 | 5,790,328 | -0.72(-1.25%) |
Jul 07, 2015 | 56.72 | 57.55 | 56.18 | 57.49 | 9,887,171 | +0.96(+1.69%) |
Jul 06, 2015 | 56.61 | 57.01 | 56.31 | 56.54 | 12,045,620 | -0.38(-0.67%) |
Jul 02, 2015 | 57.56 | 56.92 | 56.92 | 56.92 | 7,106,617 | -0.46(-0.80%) |