Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 53.65 | 54.95 | 53.54 | 54.85 | 20,289,094 | +1.83(+3.45%) |
Sep 29, 2015 | 52.88 | 53.31 | 52.34 | 53.02 | 12,651,524 | +0.33(+0.63%) |
Sep 28, 2015 | 53.31 | 53.49 | 52.67 | 52.69 | 15,196,502 | -1.34(-2.48%) |
Sep 25, 2015 | 54.15 | 54.35 | 53.49 | 54.03 | 15,621,550 | +0.56(+1.05%) |
Sep 24, 2015 | 52.46 | 53.76 | 52.22 | 53.47 | 14,815,308 | +0.54(+1.01%) |
Sep 23, 2015 | 53.82 | 53.91 | 52.68 | 52.93 | 13,004,564 | -0.79(-1.46%) |
Sep 22, 2015 | 53.43 | 54.02 | 53.19 | 53.72 | 13,936,526 | -0.58(-1.08%) |
Sep 21, 2015 | 54.45 | 54.75 | 54.13 | 54.30 | 12,257,447 | +0.24(+0.45%) |
Sep 18, 2015 | 54.18 | 54.72 | 53.52 | 54.06 | 26,800,384 | -1.16(-2.10%) |
Sep 17, 2015 | 55.02 | 55.96 | 54.66 | 55.22 | 17,723,622 | +0.27(+0.49%) |
Sep 16, 2015 | 54.11 | 55.08 | 54.08 | 54.95 | 18,110,832 | +1.29(+2.40%) |
Sep 15, 2015 | 53.15 | 54.02 | 52.99 | 53.66 | 16,794,264 | +0.97(+1.85%) |
Sep 14, 2015 | 52.51 | 52.84 | 52.12 | 52.69 | 14,719,490 | -0.01(-0.03%) |
Sep 11, 2015 | 52.81 | 53.02 | 52.21 | 52.70 | 15,865,272 | +0.09(+0.17%) |
Sep 10, 2015 | 52.66 | 52.71 | 51.68 | 52.61 | 16,501,767 | +0.51(+0.99%) |
Sep 09, 2015 | 53.84 | 54.38 | 51.98 | 52.10 | 16,242,192 | -1.34(-2.50%) |
Sep 08, 2015 | 53.91 | 53.93 | 53.02 | 53.43 | 13,397,517 | +0.12(+0.22%) |
Sep 04, 2015 | 53.75 | 53.31 | 53.31 | 53.31 | 16,121,147 | -1.11(-2.03%) |
Sep 03, 2015 | 54.72 | 55.23 | 54.02 | 54.42 | 17,663,708 | +0.14(+0.26%) |
Sep 02, 2015 | 55.45 | 55.45 | 53.71 | 54.28 | 20,500,698 | -0.09(-0.17%) |
Sep 01, 2015 | 54.77 | 55.20 | 53.90 | 54.37 | 25,815,172 | -1.95(-3.46%) |
Aug 31, 2015 | 55.64 | 56.38 | 54.18 | 56.32 | 24,272,050 | +0.39(+0.70%) |
Aug 28, 2015 | 54.04 | 56.46 | 53.95 | 55.93 | 34,133,936 | +1.94(+3.59%) |
Aug 27, 2015 | 52.15 | 54.32 | 51.85 | 53.99 | 30,973,486 | +3.16(+6.23%) |
Aug 26, 2015 | 49.87 | 50.83 | 49.33 | 50.82 | 25,022,120 | +2.13(+4.38%) |
Aug 25, 2015 | 52.10 | 52.17 | 48.56 | 48.69 | 30,378,862 | -1.46(-2.91%) |
Aug 24, 2015 | 49.06 | 52.42 | 48.38 | 50.15 | 34,786,736 | -2.53(-4.80%) |
Aug 21, 2015 | 54.84 | 55.34 | 52.65 | 52.68 | 26,437,468 | -2.42(-4.39%) |
Aug 20, 2015 | 56.09 | 56.52 | 55.10 | 55.10 | 17,049,760 | -1.16(-2.06%) |
Aug 19, 2015 | 57.62 | 57.65 | 56.09 | 56.26 | 18,879,124 | -1.76(-3.03%) |
Aug 18, 2015 | 57.77 | 58.25 | 57.59 | 58.02 | 13,077,083 | +0.15(+0.25%) |
Aug 17, 2015 | 58.73 | 58.76 | 57.79 | 57.87 | 18,120,260 | -1.18(-1.99%) |
Aug 14, 2015 | 58.91 | 59.35 | 58.57 | 59.05 | 11,284,182 | +0.10(+0.16%) |
Aug 13, 2015 | 59.08 | 59.29 | 58.68 | 58.95 | 13,924,401 | -0.65(-1.08%) |
Aug 12, 2015 | 58.37 | 59.82 | 58.32 | 59.60 | 16,572,381 | +0.69(+1.18%) |
Aug 11, 2015 | 57.94 | 59.04 | 57.41 | 58.91 | 14,264,383 | -0.08(-0.13%) |
Aug 10, 2015 | 57.82 | 59.13 | 57.60 | 58.98 | 12,147,759 | +1.47(+2.56%) |
Aug 07, 2015 | 58.17 | 58.55 | 57.29 | 57.51 | 10,808,153 | -0.99(-1.69%) |
Aug 06, 2015 | 57.38 | 58.77 | 56.92 | 58.50 | 14,278,244 | +0.80(+1.38%) |
Aug 05, 2015 | 58.67 | 59.06 | 57.59 | 57.70 | 16,388,068 | -0.81(-1.38%) |
Aug 04, 2015 | 58.88 | 59.67 | 58.15 | 58.51 | 12,431,379 | -0.27(-0.46%) |
Aug 03, 2015 | 59.94 | 59.97 | 58.59 | 58.78 | 20,593,350 | -1.98(-3.26%) |
Jul 31, 2015 | 62.85 | 63.01 | 60.44 | 60.76 | 27,760,562 | -3.12(-4.89%) |
Jul 30, 2015 | 64.17 | 64.42 | 63.69 | 63.88 | 9,371,279 | -0.15(-0.24%) |
Jul 29, 2015 | 63.16 | 64.14 | 62.79 | 64.04 | 14,302,195 | +0.58(+0.92%) |
Jul 28, 2015 | 61.43 | 63.65 | 61.41 | 63.45 | 16,799,304 | +2.24(+3.66%) |
Jul 27, 2015 | 61.71 | 61.87 | 60.94 | 61.21 | 15,060,905 | -1.00(-1.61%) |
Jul 24, 2015 | 63.71 | 63.71 | 62.04 | 62.22 | 16,249,179 | -1.61(-2.52%) |
Jul 23, 2015 | 64.26 | 64.60 | 63.66 | 63.82 | 10,718,611 | -0.39(-0.61%) |
Jul 22, 2015 | 64.21 | 64.78 | 64.06 | 64.21 | 13,582,929 | -0.27(-0.42%) |
Jul 21, 2015 | 63.86 | 64.65 | 63.86 | 64.48 | 10,255,502 | +0.66(+1.03%) |
Jul 20, 2015 | 64.07 | 64.20 | 63.58 | 63.82 | 8,763,528 | -0.14(-0.23%) |
Jul 17, 2015 | 64.71 | 64.82 | 63.80 | 63.97 | 11,961,707 | -0.91(-1.41%) |
Jul 16, 2015 | 64.74 | 65.05 | 64.48 | 64.88 | 9,352,764 | +0.16(+0.25%) |
Jul 15, 2015 | 65.26 | 65.72 | 64.47 | 64.72 | 9,449,147 | -0.90(-1.37%) |
Jul 14, 2015 | 64.83 | 65.78 | 64.82 | 65.61 | 7,599,330 | +0.65(+1.00%) |
Jul 13, 2015 | 64.76 | 65.16 | 64.65 | 64.96 | 7,336,536 | +0.13(+0.20%) |
Jul 10, 2015 | 64.91 | 65.20 | 64.60 | 64.83 | 8,201,326 | +0.43(+0.67%) |
Jul 09, 2015 | 65.17 | 65.38 | 64.39 | 64.40 | 11,516,779 | +0.15(+0.24%) |
Jul 08, 2015 | 64.96 | 65.30 | 64.04 | 64.25 | 11,240,414 | -1.17(-1.79%) |
Jul 07, 2015 | 64.83 | 65.57 | 64.21 | 65.42 | 17,142,314 | +0.34(+0.53%) |
Jul 06, 2015 | 65.28 | 65.62 | 64.88 | 65.08 | 12,146,476 | -0.76(-1.15%) |
Jul 02, 2015 | 66.17 | 65.83 | 65.83 | 65.83 | 9,347,651 | -0.15(-0.23%) |