Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 49.53 | 49.74 | 49.09 | 49.48 | 3,415,702 | +0.71(+1.46%) |
Sep 29, 2015 | 49.35 | 49.69 | 48.53 | 48.77 | 2,331,619 | -0.58(-1.18%) |
Sep 28, 2015 | 50.68 | 50.68 | 49.16 | 49.35 | 2,384,386 | -1.49(-2.93%) |
Sep 25, 2015 | 51.34 | 51.50 | 50.49 | 50.83 | 1,908,467 | +0.02(+0.04%) |
Sep 24, 2015 | 50.78 | 51.04 | 50.31 | 50.81 | 1,875,088 | -0.28(-0.54%) |
Sep 23, 2015 | 51.63 | 51.78 | 50.84 | 51.09 | 1,508,487 | -0.44(-0.84%) |
Sep 22, 2015 | 51.17 | 51.60 | 50.95 | 51.52 | 1,335,308 | -0.42(-0.81%) |
Sep 21, 2015 | 51.57 | 52.21 | 51.36 | 51.94 | 1,745,429 | +0.72(+1.40%) |
Sep 18, 2015 | 51.63 | 52.00 | 51.14 | 51.23 | 3,887,947 | -0.95(-1.82%) |
Sep 17, 2015 | 52.23 | 52.99 | 51.96 | 52.18 | 2,194,661 | -0.02(-0.04%) |
Sep 16, 2015 | 51.51 | 52.27 | 51.38 | 52.20 | 2,007,491 | +0.73(+1.41%) |
Sep 15, 2015 | 51.35 | 51.61 | 50.91 | 51.47 | 1,649,198 | +0.36(+0.71%) |
Sep 14, 2015 | 51.44 | 51.52 | 50.85 | 51.11 | 1,287,714 | -0.41(-0.79%) |
Sep 11, 2015 | 51.06 | 51.52 | 50.81 | 51.52 | 1,772,771 | +0.34(+0.67%) |
Sep 10, 2015 | 51.39 | 51.74 | 50.90 | 51.18 | 1,520,424 | -0.16(-0.31%) |
Sep 09, 2015 | 52.75 | 52.95 | 51.22 | 51.34 | 1,651,565 | -0.99(-1.89%) |
Sep 08, 2015 | 52.25 | 52.36 | 51.73 | 52.32 | 1,830,658 | +1.02(+1.98%) |
Sep 04, 2015 | 51.31 | 51.31 | 51.31 | 51.31 | 1,757,427 | -0.69(-1.33%) |
Sep 03, 2015 | 52.09 | 52.58 | 51.77 | 52.00 | 1,918,456 | +0.30(+0.58%) |
Sep 02, 2015 | 51.65 | 51.74 | 50.96 | 51.70 | 2,354,849 | +0.59(+1.16%) |
Sep 01, 2015 | 51.15 | 52.07 | 50.80 | 51.10 | 2,534,084 | -1.21(-2.32%) |
Aug 31, 2015 | 52.73 | 53.01 | 52.17 | 52.32 | 2,403,226 | -0.47(-0.89%) |
Aug 28, 2015 | 52.85 | 53.13 | 52.39 | 52.79 | 1,915,829 | -0.17(-0.31%) |
Aug 27, 2015 | 52.35 | 53.05 | 51.95 | 52.95 | 2,641,924 | +1.00(+1.93%) |
Aug 26, 2015 | 50.85 | 52.06 | 50.31 | 51.95 | 3,286,896 | +2.02(+4.04%) |
Aug 25, 2015 | 51.28 | 51.77 | 49.85 | 49.93 | 3,341,737 | -0.22(-0.43%) |
Aug 24, 2015 | 50.05 | 51.81 | 48.53 | 50.15 | 4,284,145 | -1.95(-3.74%) |
Aug 21, 2015 | 53.08 | 53.21 | 51.98 | 52.10 | 4,187,614 | -1.47(-2.75%) |
Aug 20, 2015 | 53.95 | 54.17 | 53.55 | 53.57 | 2,018,625 | -1.02(-1.87%) |
Aug 19, 2015 | 54.65 | 55.13 | 54.33 | 54.59 | 1,436,269 | -0.44(-0.80%) |
Aug 18, 2015 | 55.16 | 55.36 | 54.86 | 55.03 | 1,505,686 | +0.03(+0.05%) |
Aug 17, 2015 | 54.51 | 55.07 | 54.22 | 55.01 | 2,317,598 | +0.15(+0.28%) |
Aug 14, 2015 | 54.39 | 54.89 | 54.28 | 54.85 | 1,492,426 | +0.38(+0.69%) |
Aug 13, 2015 | 54.34 | 54.99 | 54.34 | 54.48 | 1,903,700 | +0.13(+0.24%) |
Aug 12, 2015 | 54.51 | 54.74 | 53.58 | 54.35 | 2,294,450 | -0.60(-1.09%) |
Aug 11, 2015 | 54.65 | 55.42 | 54.54 | 54.95 | 2,626,432 | -0.34(-0.61%) |
Aug 10, 2015 | 55.22 | 55.60 | 54.88 | 55.29 | 3,077,268 | +0.54(+0.99%) |
Aug 07, 2015 | 54.80 | 55.04 | 54.30 | 54.74 | 1,607,279 | -0.19(-0.34%) |
Aug 06, 2015 | 55.38 | 55.55 | 54.51 | 54.93 | 1,790,648 | -0.48(-0.87%) |
Aug 05, 2015 | 55.65 | 55.88 | 55.22 | 55.42 | 2,117,651 | +0.35(+0.64%) |
Aug 04, 2015 | 55.08 | 55.45 | 54.80 | 55.06 | 1,993,322 | +0.24(+0.43%) |
Aug 03, 2015 | 55.21 | 55.48 | 53.96 | 54.82 | 2,695,340 | -0.86(-1.54%) |
Jul 31, 2015 | 55.44 | 55.91 | 55.07 | 55.68 | 3,703,217 | +0.31(+0.56%) |
Jul 30, 2015 | 54.83 | 55.42 | 54.65 | 55.37 | 2,374,513 | +0.48(+0.87%) |
Jul 29, 2015 | 54.61 | 55.00 | 54.15 | 54.90 | 2,465,299 | +0.25(+0.46%) |
Jul 28, 2015 | 53.65 | 54.70 | 53.13 | 54.64 | 3,055,620 | +1.26(+2.35%) |
Jul 27, 2015 | 54.15 | 54.33 | 52.85 | 53.39 | 2,970,913 | -0.43(-0.79%) |
Jul 24, 2015 | 54.87 | 55.34 | 53.04 | 53.81 | 3,980,872 | -0.12(-0.23%) |
Jul 23, 2015 | 54.10 | 54.59 | 53.78 | 53.94 | 4,089,981 | +0.36(+0.67%) |
Jul 22, 2015 | 53.47 | 53.71 | 53.30 | 53.57 | 2,063,557 | +0.07(+0.12%) |
Jul 21, 2015 | 52.75 | 53.57 | 52.47 | 53.51 | 3,256,519 | +0.87(+1.66%) |
Jul 20, 2015 | 52.41 | 52.75 | 52.34 | 52.64 | 1,754,740 | +0.27(+0.52%) |
Jul 17, 2015 | 52.51 | 52.56 | 52.02 | 52.36 | 2,060,794 | -0.40(-0.75%) |
Jul 16, 2015 | 52.85 | 52.85 | 52.21 | 52.76 | 1,937,001 | +0.25(+0.47%) |
Jul 15, 2015 | 52.51 | 52.90 | 52.23 | 52.51 | 2,288,916 | -0.04(-0.07%) |
Jul 14, 2015 | 52.72 | 52.76 | 52.34 | 52.55 | 1,553,507 | -0.12(-0.23%) |
Jul 13, 2015 | 51.85 | 52.77 | 51.85 | 52.67 | 2,785,404 | +1.20(+2.33%) |
Jul 10, 2015 | 51.13 | 51.65 | 50.79 | 51.47 | 1,932,989 | +0.98(+1.95%) |
Jul 09, 2015 | 51.04 | 51.29 | 50.47 | 50.49 | 1,667,054 | -0.07(-0.13%) |
Jul 08, 2015 | 51.35 | 51.57 | 50.46 | 50.56 | 2,052,180 | -1.16(-2.25%) |
Jul 07, 2015 | 51.35 | 51.81 | 50.73 | 51.72 | 1,831,214 | +0.45(+0.87%) |
Jul 06, 2015 | 51.62 | 51.94 | 50.97 | 51.27 | 2,863,546 | -0.78(-1.50%) |
Jul 02, 2015 | 51.86 | 52.05 | 52.05 | 52.05 | 3,300,456 | +0.34(+0.66%) |