Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 49.38 | 50.53 | 49.22 | 49.84 | 2,023,956 | +0.99(+2.03%) |
Sep 29, 2015 | 48.96 | 49.51 | 48.39 | 48.85 | 1,918,425 | +0.10(+0.21%) |
Sep 28, 2015 | 50.79 | 50.96 | 48.70 | 48.75 | 2,524,829 | -2.54(-4.95%) |
Sep 25, 2015 | 52.27 | 52.27 | 50.94 | 51.29 | 2,127,846 | -0.58(-1.11%) |
Sep 24, 2015 | 51.56 | 52.10 | 50.13 | 51.86 | 2,425,131 | -0.35(-0.68%) |
Sep 23, 2015 | 53.61 | 53.87 | 52.13 | 52.22 | 1,347,219 | -1.27(-2.38%) |
Sep 22, 2015 | 53.53 | 53.82 | 52.91 | 53.49 | 1,507,723 | -1.12(-2.06%) |
Sep 21, 2015 | 53.67 | 54.78 | 53.48 | 54.61 | 1,477,355 | +1.29(+2.41%) |
Sep 18, 2015 | 53.33 | 54.02 | 52.90 | 53.33 | 1,985,013 | -1.14(-2.09%) |
Sep 17, 2015 | 54.77 | 55.60 | 54.32 | 54.47 | 1,127,282 | -0.47(-0.86%) |
Sep 16, 2015 | 53.91 | 55.09 | 53.91 | 54.94 | 1,128,242 | +0.90(+1.67%) |
Sep 15, 2015 | 53.39 | 54.10 | 53.19 | 54.04 | 1,218,071 | +0.83(+1.56%) |
Sep 14, 2015 | 53.75 | 53.77 | 52.76 | 53.20 | 944,067 | -0.61(-1.13%) |
Sep 11, 2015 | 53.64 | 53.94 | 53.21 | 53.81 | 1,471,882 | -0.22(-0.40%) |
Sep 10, 2015 | 53.86 | 54.64 | 53.62 | 54.03 | 1,144,655 | +0.10(+0.19%) |
Sep 09, 2015 | 55.63 | 56.14 | 53.85 | 53.93 | 1,531,361 | -0.68(-1.25%) |
Sep 08, 2015 | 54.37 | 54.88 | 53.83 | 54.61 | 1,528,186 | +1.37(+2.57%) |
Sep 04, 2015 | 53.34 | 53.24 | 53.24 | 53.24 | 2,080,336 | -1.32(-2.43%) |
Sep 03, 2015 | 54.43 | 54.98 | 54.03 | 54.56 | 1,986,491 | +0.74(+1.37%) |
Sep 02, 2015 | 54.80 | 54.80 | 52.97 | 53.83 | 1,375,755 | +0.21(+0.39%) |
Sep 01, 2015 | 53.71 | 54.49 | 53.12 | 53.62 | 1,832,262 | -1.86(-3.35%) |
Aug 31, 2015 | 55.32 | 55.93 | 54.11 | 55.48 | 1,233,689 | -0.19(-0.34%) |
Aug 28, 2015 | 55.12 | 56.33 | 55.12 | 55.67 | 1,817,381 | +0.06(+0.11%) |
Aug 27, 2015 | 54.52 | 56.03 | 54.33 | 55.61 | 2,337,665 | +2.11(+3.95%) |
Aug 26, 2015 | 53.13 | 53.82 | 52.16 | 53.50 | 3,286,205 | +1.61(+3.10%) |
Aug 25, 2015 | 54.57 | 54.62 | 51.88 | 51.89 | 2,498,476 | -0.87(-1.65%) |
Aug 24, 2015 | 53.07 | 54.97 | 48.89 | 52.76 | 2,088,320 | -2.35(-4.27%) |
Aug 21, 2015 | 56.28 | 56.62 | 55.11 | 55.11 | 1,597,222 | -1.46(-2.58%) |
Aug 20, 2015 | 57.20 | 57.85 | 56.32 | 56.58 | 2,197,583 | -0.93(-1.61%) |
Aug 19, 2015 | 58.24 | 58.24 | 57.01 | 57.50 | 1,640,457 | -1.38(-2.34%) |
Aug 18, 2015 | 58.81 | 59.19 | 58.45 | 58.88 | 1,048,131 | -0.39(-0.66%) |
Aug 17, 2015 | 58.28 | 59.39 | 57.53 | 59.27 | 1,184,497 | +0.70(+1.19%) |
Aug 14, 2015 | 59.10 | 59.28 | 58.43 | 58.58 | 1,367,483 | -0.72(-1.21%) |
Aug 13, 2015 | 59.17 | 59.33 | 58.72 | 59.30 | 1,575,255 | -0.04(-0.06%) |
Aug 12, 2015 | 58.85 | 59.52 | 58.42 | 59.33 | 1,834,175 | -0.11(-0.18%) |
Aug 11, 2015 | 59.93 | 60.08 | 59.01 | 59.44 | 1,964,956 | -1.63(-2.67%) |
Aug 10, 2015 | 59.15 | 61.11 | 58.72 | 61.07 | 1,435,960 | +2.37(+4.03%) |
Aug 07, 2015 | 58.94 | 59.33 | 58.49 | 58.71 | 1,369,544 | -0.35(-0.60%) |
Aug 06, 2015 | 59.11 | 59.37 | 58.54 | 59.06 | 1,496,677 | +0.02(+0.04%) |
Aug 05, 2015 | 60.22 | 60.48 | 59.02 | 59.03 | 1,174,262 | -0.57(-0.96%) |
Aug 04, 2015 | 59.67 | 60.09 | 59.44 | 59.61 | 1,595,778 | +0.23(+0.39%) |
Aug 03, 2015 | 59.91 | 60.10 | 58.96 | 59.38 | 1,622,677 | -0.65(-1.08%) |
Jul 31, 2015 | 60.64 | 60.64 | 59.77 | 60.03 | 1,849,321 | -0.15(-0.24%) |
Jul 30, 2015 | 59.86 | 60.30 | 59.29 | 60.18 | 1,696,288 | +0.39(+0.65%) |
Jul 29, 2015 | 58.90 | 60.53 | 58.90 | 59.79 | 2,190,973 | +0.81(+1.38%) |
Jul 28, 2015 | 56.57 | 60.07 | 56.46 | 58.97 | 6,197,925 | +3.76(+6.81%) |
Jul 27, 2015 | 55.83 | 55.93 | 54.87 | 55.21 | 3,331,154 | -1.10(-1.96%) |
Jul 24, 2015 | 57.06 | 57.27 | 55.95 | 56.32 | 2,250,973 | -0.74(-1.30%) |
Jul 23, 2015 | 57.99 | 57.99 | 55.91 | 57.06 | 3,421,313 | -0.90(-1.56%) |
Jul 22, 2015 | 58.58 | 58.77 | 57.82 | 57.96 | 1,556,932 | -0.67(-1.15%) |
Jul 21, 2015 | 58.77 | 59.30 | 58.52 | 58.64 | 1,891,317 | -0.24(-0.40%) |
Jul 20, 2015 | 59.56 | 59.68 | 58.79 | 58.87 | 1,344,633 | -0.99(-1.65%) |
Jul 17, 2015 | 61.15 | 61.55 | 59.56 | 59.86 | 2,141,350 | -1.11(-1.82%) |
Jul 16, 2015 | 60.82 | 61.15 | 60.03 | 60.97 | 2,234,987 | +0.28(+0.45%) |
Jul 15, 2015 | 60.58 | 61.00 | 60.25 | 60.70 | 2,294,355 | +0.01(+0.01%) |
Jul 14, 2015 | 59.34 | 60.73 | 59.24 | 60.69 | 1,540,672 | +1.07(+1.80%) |
Jul 13, 2015 | 59.38 | 59.69 | 59.03 | 59.62 | 1,332,058 | +0.51(+0.87%) |
Jul 10, 2015 | 59.15 | 59.62 | 58.85 | 59.10 | 1,389,961 | +0.64(+1.09%) |
Jul 09, 2015 | 59.13 | 59.56 | 58.45 | 58.47 | 1,419,675 | +0.38(+0.66%) |
Jul 08, 2015 | 59.82 | 59.82 | 58.03 | 58.09 | 1,973,369 | -1.91(-3.18%) |
Jul 07, 2015 | 59.85 | 60.14 | 58.23 | 59.99 | 3,494,132 | -0.08(-0.14%) |
Jul 06, 2015 | 60.67 | 61.14 | 59.90 | 60.08 | 2,053,079 | -1.32(-2.16%) |
Jul 02, 2015 | 62.18 | 61.40 | 61.40 | 61.40 | 2,518,762 | -0.66(-1.06%) |