Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 55.29 | 55.56 | 53.96 | 55.21 | 2,979,401 | -0.42(-0.76%) |
Sep 29, 2015 | 55.34 | 55.85 | 54.80 | 55.64 | 1,270,479 | +0.43(+0.78%) |
Sep 28, 2015 | 57.17 | 57.37 | 55.18 | 55.21 | 1,103,973 | -2.16(-3.76%) |
Sep 25, 2015 | 57.46 | 57.76 | 56.92 | 57.37 | 776,192 | +0.23(+0.40%) |
Sep 24, 2015 | 57.43 | 57.47 | 56.09 | 57.14 | 1,221,237 | -0.56(-0.97%) |
Sep 23, 2015 | 58.05 | 58.15 | 57.43 | 57.69 | 1,150,198 | -0.13(-0.22%) |
Sep 22, 2015 | 58.14 | 58.60 | 57.43 | 57.82 | 1,343,938 | -1.26(-2.12%) |
Sep 21, 2015 | 59.31 | 59.91 | 58.70 | 59.08 | 1,005,963 | +0.10(+0.17%) |
Sep 18, 2015 | 58.74 | 59.45 | 58.67 | 58.98 | 1,817,098 | -0.34(-0.58%) |
Sep 17, 2015 | 60.53 | 61.12 | 59.16 | 59.32 | 2,131,183 | -2.10(-3.41%) |
Sep 16, 2015 | 60.47 | 61.52 | 60.01 | 61.42 | 1,481,557 | +0.90(+1.48%) |
Sep 15, 2015 | 59.29 | 60.78 | 59.29 | 60.53 | 1,543,233 | +1.15(+1.93%) |
Sep 14, 2015 | 58.74 | 59.90 | 58.54 | 59.38 | 1,262,372 | +0.64(+1.08%) |
Sep 11, 2015 | 57.91 | 58.79 | 57.59 | 58.74 | 992,309 | +0.55(+0.95%) |
Sep 10, 2015 | 57.56 | 58.66 | 57.41 | 58.19 | 969,957 | +0.57(+1.00%) |
Sep 09, 2015 | 58.87 | 59.03 | 57.50 | 57.62 | 1,295,225 | -0.77(-1.32%) |
Sep 08, 2015 | 58.66 | 58.68 | 57.73 | 58.39 | 1,717,357 | +0.70(+1.22%) |
Sep 04, 2015 | 58.11 | 57.69 | 57.69 | 57.69 | 2,058,972 | -1.14(-1.94%) |
Sep 03, 2015 | 58.17 | 59.24 | 57.82 | 58.83 | 2,367,255 | +1.80(+3.15%) |
Sep 02, 2015 | 57.06 | 57.51 | 56.55 | 57.03 | 3,803,479 | +1.52(+2.74%) |
Sep 01, 2015 | 56.61 | 56.61 | 55.16 | 55.51 | 1,473,303 | -1.58(-2.78%) |
Aug 31, 2015 | 57.46 | 57.99 | 57.03 | 57.09 | 1,623,896 | -0.70(-1.22%) |
Aug 28, 2015 | 57.32 | 58.29 | 57.14 | 57.79 | 1,422,606 | +0.28(+0.49%) |
Aug 27, 2015 | 56.25 | 57.71 | 55.63 | 57.51 | 1,543,413 | +1.80(+3.23%) |
Aug 26, 2015 | 56.09 | 56.09 | 54.42 | 55.71 | 2,431,267 | +0.96(+1.76%) |
Aug 25, 2015 | 55.62 | 56.18 | 54.71 | 54.75 | 3,576,238 | +0.27(+0.49%) |
Aug 24, 2015 | 53.43 | 56.28 | 46.34 | 54.48 | 3,130,651 | -3.06(-5.32%) |
Aug 21, 2015 | 59.28 | 59.28 | 57.54 | 57.54 | 1,930,506 | -2.05(-3.44%) |
Aug 20, 2015 | 60.21 | 61.18 | 59.58 | 59.59 | 1,053,913 | -1.32(-2.16%) |
Aug 19, 2015 | 61.15 | 61.24 | 60.54 | 60.91 | 965,545 | -0.61(-1.00%) |
Aug 18, 2015 | 61.55 | 61.73 | 61.11 | 61.52 | 854,616 | -0.18(-0.30%) |
Aug 17, 2015 | 61.38 | 61.86 | 61.03 | 61.71 | 744,207 | -0.07(-0.11%) |
Aug 14, 2015 | 61.86 | 62.00 | 61.34 | 61.77 | 679,155 | +0.12(+0.20%) |
Aug 13, 2015 | 60.96 | 61.90 | 60.79 | 61.65 | 1,000,807 | +0.81(+1.33%) |
Aug 12, 2015 | 60.27 | 60.91 | 59.88 | 60.84 | 1,473,378 | +0.28(+0.45%) |
Aug 11, 2015 | 60.24 | 60.68 | 60.03 | 60.56 | 1,492,640 | -0.29(-0.48%) |
Aug 10, 2015 | 59.82 | 60.89 | 59.75 | 60.86 | 1,464,360 | +1.61(+2.71%) |
Aug 07, 2015 | 58.82 | 59.65 | 58.55 | 59.25 | 1,411,158 | +0.37(+0.62%) |
Aug 06, 2015 | 60.82 | 60.92 | 58.86 | 58.88 | 2,075,901 | -1.77(-2.92%) |
Aug 05, 2015 | 60.53 | 60.96 | 60.30 | 60.65 | 953,048 | +0.31(+0.52%) |
Aug 04, 2015 | 59.50 | 60.99 | 59.31 | 60.34 | 1,185,422 | +0.83(+1.40%) |
Aug 03, 2015 | 60.27 | 60.48 | 59.10 | 59.50 | 1,289,582 | -0.77(-1.27%) |
Jul 31, 2015 | 61.25 | 61.35 | 60.16 | 60.27 | 2,448,705 | -0.96(-1.56%) |
Jul 30, 2015 | 61.33 | 61.49 | 60.86 | 61.22 | 1,351,491 | -0.24(-0.39%) |
Jul 29, 2015 | 60.71 | 61.58 | 60.35 | 61.46 | 1,673,240 | +0.91(+1.50%) |
Jul 28, 2015 | 60.81 | 60.81 | 60.16 | 60.55 | 1,492,170 | +0.05(+0.08%) |
Jul 27, 2015 | 60.60 | 60.98 | 60.20 | 60.51 | 1,425,395 | -0.10(-0.16%) |
Jul 24, 2015 | 60.37 | 60.73 | 60.17 | 60.61 | 1,549,402 | +0.27(+0.45%) |
Jul 23, 2015 | 60.82 | 61.09 | 60.16 | 60.33 | 1,348,154 | -0.43(-0.71%) |
Jul 22, 2015 | 61.27 | 61.39 | 60.46 | 60.77 | 1,888,920 | -0.43(-0.71%) |
Jul 21, 2015 | 62.32 | 62.32 | 60.85 | 61.20 | 4,059,835 | -2.08(-3.28%) |
Jul 20, 2015 | 62.17 | 64.25 | 62.17 | 63.28 | 5,249,231 | +3.73(+6.26%) |
Jul 17, 2015 | 59.68 | 60.12 | 58.83 | 59.55 | 3,231,107 | -0.13(-0.22%) |
Jul 16, 2015 | 59.63 | 60.11 | 59.37 | 59.68 | 1,398,330 | +0.27(+0.45%) |
Jul 15, 2015 | 59.80 | 59.86 | 59.28 | 59.41 | 1,395,060 | -0.47(-0.79%) |
Jul 14, 2015 | 59.54 | 60.08 | 59.25 | 59.88 | 3,184,705 | +0.36(+0.60%) |
Jul 13, 2015 | 58.80 | 59.60 | 58.45 | 59.53 | 1,430,227 | +0.76(+1.30%) |
Jul 10, 2015 | 58.49 | 59.11 | 57.94 | 58.77 | 2,141,633 | +0.97(+1.69%) |
Jul 09, 2015 | 58.93 | 59.12 | 57.72 | 57.79 | 2,088,578 | -0.84(-1.44%) |
Jul 08, 2015 | 57.97 | 58.98 | 57.94 | 58.64 | 2,806,686 | +0.68(+1.17%) |
Jul 07, 2015 | 57.47 | 58.01 | 57.17 | 57.96 | 1,781,871 | +0.24(+0.41%) |
Jul 06, 2015 | 56.84 | 58.13 | 56.82 | 57.72 | 1,844,116 | -0.05(-0.09%) |
Jul 02, 2015 | 57.51 | 57.78 | 57.78 | 57.78 | 1,839,367 | +0.11(+0.18%) |