Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 54.36 | 54.53 | 53.79 | 54.45 | 1,375,417 | +0.73(+1.35%) |
Sep 29, 2015 | 53.74 | 53.85 | 53.17 | 53.73 | 1,173,573 | +0.08(+0.15%) |
Sep 28, 2015 | 54.71 | 55.01 | 53.53 | 53.65 | 2,313,238 | -1.52(-2.75%) |
Sep 25, 2015 | 54.27 | 55.48 | 54.24 | 55.16 | 2,481,883 | +1.54(+2.88%) |
Sep 24, 2015 | 53.51 | 53.74 | 52.77 | 53.62 | 1,534,307 | -0.30(-0.55%) |
Sep 23, 2015 | 53.81 | 54.37 | 53.10 | 53.92 | 1,467,858 | +0.12(+0.22%) |
Sep 22, 2015 | 53.72 | 54.24 | 53.36 | 53.80 | 1,385,015 | -0.84(-1.54%) |
Sep 21, 2015 | 54.14 | 54.69 | 53.78 | 54.64 | 1,791,530 | +1.01(+1.88%) |
Sep 18, 2015 | 54.69 | 54.69 | 53.45 | 53.63 | 3,403,822 | -1.83(-3.30%) |
Sep 17, 2015 | 56.67 | 57.36 | 55.29 | 55.46 | 2,235,766 | -1.09(-1.94%) |
Sep 16, 2015 | 56.43 | 56.64 | 55.64 | 56.55 | 1,066,896 | +0.00(+0.00%) |
Sep 15, 2015 | 56.04 | 56.70 | 55.82 | 56.55 | 895,882 | +0.62(+1.10%) |
Sep 14, 2015 | 55.92 | 56.19 | 55.69 | 55.94 | 1,348,042 | -0.01(-0.01%) |
Sep 11, 2015 | 55.50 | 55.97 | 55.12 | 55.95 | 789,807 | +0.10(+0.19%) |
Sep 10, 2015 | 55.41 | 56.12 | 54.96 | 55.84 | 1,856,704 | +0.18(+0.33%) |
Sep 09, 2015 | 56.83 | 57.32 | 55.54 | 55.66 | 1,221,983 | -0.70(-1.25%) |
Sep 08, 2015 | 55.71 | 56.42 | 55.16 | 56.36 | 1,482,799 | +1.81(+3.32%) |
Sep 04, 2015 | 54.64 | 54.55 | 54.55 | 54.55 | 1,451,355 | -0.92(-1.66%) |
Sep 03, 2015 | 55.20 | 56.24 | 55.12 | 55.47 | 1,409,799 | +0.40(+0.73%) |
Sep 02, 2015 | 55.01 | 55.78 | 54.17 | 55.07 | 1,551,271 | +1.03(+1.91%) |
Sep 01, 2015 | 54.01 | 54.49 | 53.45 | 54.04 | 2,392,602 | -1.46(-2.63%) |
Aug 31, 2015 | 55.30 | 55.73 | 54.73 | 55.50 | 2,176,735 | -0.24(-0.43%) |
Aug 28, 2015 | 55.25 | 55.78 | 54.91 | 55.74 | 1,290,570 | +0.06(+0.10%) |
Aug 27, 2015 | 54.77 | 55.85 | 54.77 | 55.68 | 2,042,479 | +1.63(+3.01%) |
Aug 26, 2015 | 53.39 | 54.99 | 52.19 | 54.05 | 2,871,288 | +2.20(+4.25%) |
Aug 25, 2015 | 54.82 | 55.42 | 51.79 | 51.85 | 3,704,331 | -1.52(-2.84%) |
Aug 24, 2015 | 54.86 | 55.91 | 52.99 | 53.37 | 5,335,506 | -4.26(-7.39%) |
Aug 21, 2015 | 59.17 | 59.29 | 57.63 | 57.63 | 1,967,651 | -1.99(-3.35%) |
Aug 20, 2015 | 61.02 | 61.04 | 59.62 | 59.62 | 1,288,554 | -1.84(-2.99%) |
Aug 19, 2015 | 61.33 | 62.15 | 61.08 | 61.46 | 1,862,310 | -0.21(-0.34%) |
Aug 18, 2015 | 61.52 | 61.97 | 61.42 | 61.67 | 757,672 | -0.02(-0.04%) |
Aug 17, 2015 | 61.38 | 61.96 | 61.07 | 61.69 | 805,252 | -0.06(-0.09%) |
Aug 14, 2015 | 61.06 | 61.78 | 61.06 | 61.75 | 842,995 | +0.56(+0.92%) |
Aug 13, 2015 | 61.02 | 61.53 | 60.75 | 61.18 | 759,206 | +0.31(+0.51%) |
Aug 12, 2015 | 60.98 | 60.98 | 59.73 | 60.87 | 1,415,861 | -0.85(-1.38%) |
Aug 11, 2015 | 61.97 | 62.04 | 61.42 | 61.72 | 940,164 | -0.68(-1.10%) |
Aug 10, 2015 | 62.19 | 62.54 | 62.01 | 62.41 | 872,366 | +0.69(+1.12%) |
Aug 07, 2015 | 61.48 | 61.89 | 61.11 | 61.71 | 1,127,077 | +0.41(+0.66%) |
Aug 06, 2015 | 61.56 | 61.87 | 61.10 | 61.31 | 941,153 | -0.05(-0.08%) |
Aug 05, 2015 | 61.75 | 62.12 | 61.27 | 61.36 | 1,264,733 | +0.01(+0.01%) |
Aug 04, 2015 | 60.81 | 61.47 | 60.55 | 61.35 | 1,380,390 | +0.46(+0.76%) |
Aug 03, 2015 | 61.01 | 61.21 | 60.38 | 60.89 | 785,117 | +0.10(+0.17%) |
Jul 31, 2015 | 61.87 | 61.88 | 60.70 | 60.78 | 1,112,236 | -0.61(-1.00%) |
Jul 30, 2015 | 60.97 | 61.50 | 60.80 | 61.40 | 1,105,357 | +0.41(+0.66%) |
Jul 29, 2015 | 60.73 | 61.23 | 60.60 | 60.99 | 1,044,720 | +0.20(+0.33%) |
Jul 28, 2015 | 60.67 | 60.91 | 60.17 | 60.79 | 1,239,099 | +0.58(+0.96%) |
Jul 27, 2015 | 61.04 | 61.06 | 60.09 | 60.21 | 1,315,527 | -0.95(-1.56%) |
Jul 24, 2015 | 61.98 | 62.06 | 61.07 | 61.17 | 1,255,704 | -0.82(-1.32%) |
Jul 23, 2015 | 62.22 | 62.98 | 61.71 | 61.98 | 2,353,539 | +0.02(+0.04%) |
Jul 22, 2015 | 61.40 | 62.70 | 61.29 | 61.96 | 2,664,446 | -0.06(-0.10%) |
Jul 21, 2015 | 62.19 | 62.71 | 61.67 | 62.02 | 1,813,727 | -0.23(-0.37%) |
Jul 20, 2015 | 62.15 | 62.52 | 61.92 | 62.26 | 1,091,742 | +0.33(+0.54%) |
Jul 17, 2015 | 62.33 | 62.60 | 61.61 | 61.92 | 1,191,625 | -0.59(-0.94%) |
Jul 16, 2015 | 62.18 | 62.58 | 62.07 | 62.51 | 1,111,073 | +0.75(+1.22%) |
Jul 15, 2015 | 61.65 | 61.96 | 61.26 | 61.75 | 1,063,984 | +0.37(+0.61%) |
Jul 14, 2015 | 61.09 | 61.49 | 60.88 | 61.38 | 1,394,497 | +0.06(+0.10%) |
Jul 13, 2015 | 60.90 | 61.43 | 60.73 | 61.32 | 1,161,061 | +0.62(+1.02%) |
Jul 10, 2015 | 60.11 | 60.97 | 59.86 | 60.70 | 2,503,763 | +1.30(+2.19%) |
Jul 09, 2015 | 59.45 | 60.07 | 59.17 | 59.39 | 1,244,715 | +0.55(+0.93%) |
Jul 08, 2015 | 59.85 | 60.01 | 58.74 | 58.85 | 1,760,383 | -1.45(-2.40%) |
Jul 07, 2015 | 60.55 | 60.68 | 59.14 | 60.29 | 1,010,572 | -0.10(-0.16%) |
Jul 06, 2015 | 60.39 | 60.54 | 59.99 | 60.39 | 934,423 | -0.55(-0.90%) |
Jul 02, 2015 | 61.25 | 60.94 | 60.94 | 60.94 | 1,440,833 | -0.21(-0.35%) |