Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 53.40 | 53.80 | 53.12 | 53.69 | 1,924,747 | +0.94(+1.78%) |
Sep 29, 2015 | 52.47 | 53.36 | 52.18 | 52.75 | 1,455,866 | +0.19(+0.36%) |
Sep 28, 2015 | 53.49 | 53.88 | 52.37 | 52.56 | 1,145,764 | -1.36(-2.52%) |
Sep 25, 2015 | 54.04 | 54.50 | 53.63 | 53.91 | 957,684 | +0.20(+0.38%) |
Sep 24, 2015 | 53.38 | 53.89 | 52.91 | 53.71 | 1,010,531 | +0.13(+0.24%) |
Sep 23, 2015 | 53.80 | 54.25 | 53.22 | 53.58 | 927,310 | -0.37(-0.69%) |
Sep 22, 2015 | 53.85 | 54.39 | 53.12 | 53.95 | 1,433,403 | -0.44(-0.81%) |
Sep 21, 2015 | 54.24 | 54.92 | 53.88 | 54.40 | 938,437 | +0.50(+0.92%) |
Sep 18, 2015 | 54.30 | 54.59 | 53.70 | 53.90 | 2,468,386 | -1.10(-2.01%) |
Sep 17, 2015 | 54.81 | 55.43 | 54.69 | 55.00 | 1,351,164 | -0.16(-0.30%) |
Sep 16, 2015 | 54.85 | 55.19 | 54.74 | 55.17 | 1,069,683 | +0.32(+0.58%) |
Sep 15, 2015 | 54.60 | 55.00 | 54.22 | 54.85 | 1,215,166 | +0.35(+0.64%) |
Sep 14, 2015 | 54.89 | 55.13 | 54.22 | 54.50 | 890,105 | -0.40(-0.72%) |
Sep 11, 2015 | 54.29 | 55.00 | 54.28 | 54.89 | 1,863,423 | +0.89(+1.64%) |
Sep 10, 2015 | 53.43 | 54.61 | 53.29 | 54.01 | 1,762,896 | +0.59(+1.11%) |
Sep 09, 2015 | 55.14 | 55.75 | 53.20 | 53.42 | 5,501,517 | -1.44(-2.62%) |
Sep 08, 2015 | 54.69 | 54.98 | 54.31 | 54.85 | 3,003,819 | +0.65(+1.19%) |
Sep 04, 2015 | 53.89 | 54.21 | 54.21 | 54.21 | 3,117,035 | -0.18(-0.34%) |
Sep 03, 2015 | 54.99 | 55.16 | 53.99 | 54.39 | 2,567,436 | -0.26(-0.47%) |
Sep 02, 2015 | 54.68 | 55.69 | 54.02 | 54.65 | 2,185,979 | +0.75(+1.39%) |
Sep 01, 2015 | 53.15 | 54.87 | 53.15 | 53.90 | 3,757,417 | -0.03(-0.06%) |
Aug 31, 2015 | 52.87 | 55.41 | 52.05 | 53.93 | 5,834,698 | +1.09(+2.06%) |
Aug 28, 2015 | 54.20 | 54.30 | 51.81 | 52.84 | 5,360,997 | -1.28(-2.37%) |
Aug 27, 2015 | 53.85 | 54.51 | 53.14 | 54.12 | 4,099,853 | +0.91(+1.72%) |
Aug 26, 2015 | 53.89 | 54.47 | 51.84 | 53.21 | 7,281,036 | -2.13(-3.85%) |
Aug 25, 2015 | 57.15 | 57.36 | 55.28 | 55.34 | 4,296,165 | -0.54(-0.96%) |
Aug 24, 2015 | 54.92 | 56.86 | 53.70 | 55.88 | 3,272,094 | -1.61(-2.81%) |
Aug 21, 2015 | 58.23 | 58.66 | 57.50 | 57.50 | 2,150,898 | -1.40(-2.37%) |
Aug 20, 2015 | 59.94 | 60.13 | 58.73 | 58.89 | 1,292,314 | -1.38(-2.29%) |
Aug 19, 2015 | 60.21 | 60.71 | 60.03 | 60.28 | 1,239,880 | -0.47(-0.77%) |
Aug 18, 2015 | 60.38 | 61.18 | 59.90 | 60.75 | 1,545,289 | +0.10(+0.16%) |
Aug 17, 2015 | 59.65 | 60.76 | 59.65 | 60.65 | 1,473,632 | +0.35(+0.59%) |
Aug 14, 2015 | 59.35 | 60.69 | 59.23 | 60.30 | 1,837,482 | +0.97(+1.64%) |
Aug 13, 2015 | 59.13 | 59.59 | 58.47 | 59.32 | 1,281,145 | +0.35(+0.60%) |
Aug 12, 2015 | 58.10 | 59.27 | 57.74 | 58.97 | 1,561,592 | +0.52(+0.90%) |
Aug 11, 2015 | 58.88 | 59.17 | 57.85 | 58.45 | 1,110,734 | -0.80(-1.36%) |
Aug 10, 2015 | 58.10 | 59.87 | 57.75 | 59.25 | 2,449,823 | +1.42(+2.46%) |
Aug 07, 2015 | 56.07 | 58.66 | 56.07 | 57.83 | 3,360,864 | +1.24(+2.19%) |
Aug 06, 2015 | 58.75 | 58.87 | 56.51 | 56.58 | 7,312,280 | -2.17(-3.69%) |
Aug 05, 2015 | 62.23 | 63.66 | 58.47 | 58.75 | 6,421,437 | -3.22(-5.19%) |
Aug 04, 2015 | 61.81 | 62.39 | 61.26 | 61.97 | 2,723,271 | -0.14(-0.22%) |
Aug 03, 2015 | 60.33 | 62.18 | 59.48 | 62.10 | 5,270,061 | +1.37(+2.26%) |
Jul 31, 2015 | 60.24 | 60.96 | 60.00 | 60.73 | 1,387,541 | +0.42(+0.70%) |
Jul 30, 2015 | 59.34 | 60.53 | 58.85 | 60.31 | 1,887,724 | +0.87(+1.47%) |
Jul 29, 2015 | 58.77 | 59.67 | 58.62 | 59.44 | 1,399,673 | +0.50(+0.86%) |
Jul 28, 2015 | 58.23 | 59.07 | 57.72 | 58.94 | 1,230,150 | +0.82(+1.42%) |
Jul 27, 2015 | 58.68 | 58.93 | 57.88 | 58.11 | 1,888,986 | -1.10(-1.86%) |
Jul 24, 2015 | 59.49 | 59.86 | 58.57 | 59.22 | 1,494,512 | -0.27(-0.46%) |
Jul 23, 2015 | 59.01 | 59.90 | 58.94 | 59.49 | 2,566,858 | +0.81(+1.38%) |
Jul 22, 2015 | 56.37 | 59.73 | 56.23 | 58.68 | 4,486,268 | +1.99(+3.51%) |
Jul 21, 2015 | 57.14 | 57.50 | 56.60 | 56.69 | 2,565,425 | -0.57(-0.99%) |
Jul 20, 2015 | 57.62 | 57.89 | 57.02 | 57.25 | 1,411,154 | -0.35(-0.62%) |
Jul 17, 2015 | 58.00 | 58.00 | 57.31 | 57.61 | 1,296,814 | -0.34(-0.59%) |
Jul 16, 2015 | 57.66 | 57.97 | 57.26 | 57.95 | 1,647,567 | +0.59(+1.03%) |
Jul 15, 2015 | 57.34 | 57.63 | 57.19 | 57.35 | 1,567,744 | -0.10(-0.17%) |
Jul 14, 2015 | 57.17 | 57.70 | 56.90 | 57.45 | 1,495,293 | +0.35(+0.61%) |
Jul 13, 2015 | 56.47 | 57.24 | 56.36 | 57.10 | 1,577,121 | +1.18(+2.11%) |
Jul 10, 2015 | 56.23 | 56.28 | 55.20 | 55.92 | 1,500,266 | +0.31(+0.56%) |
Jul 09, 2015 | 56.17 | 56.62 | 55.39 | 55.61 | 1,520,408 | -0.20(-0.35%) |
Jul 08, 2015 | 56.56 | 57.15 | 55.57 | 55.81 | 1,645,366 | -0.74(-1.30%) |
Jul 07, 2015 | 56.38 | 56.63 | 54.86 | 56.54 | 2,555,929 | -0.05(-0.10%) |
Jul 06, 2015 | 56.56 | 56.91 | 56.18 | 56.60 | 2,272,835 | -1.46(-2.51%) |
Jul 02, 2015 | 57.78 | 58.06 | 58.06 | 58.06 | 1,207,337 | +0.23(+0.40%) |