Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 48.96 | 50.11 | 48.80 | 49.42 | 2,040,980 | +0.99(+2.03%) |
Sep 29, 2015 | 48.55 | 49.09 | 47.99 | 48.44 | 1,934,561 | +0.10(+0.21%) |
Sep 28, 2015 | 50.37 | 50.54 | 48.29 | 48.34 | 2,546,065 | -2.52(-4.95%) |
Sep 25, 2015 | 51.84 | 51.84 | 50.52 | 50.86 | 2,145,743 | -0.57(-1.11%) |
Sep 24, 2015 | 51.13 | 51.67 | 49.71 | 51.43 | 2,445,528 | -0.35(-0.68%) |
Sep 23, 2015 | 53.16 | 53.42 | 51.70 | 51.78 | 1,358,550 | -1.26(-2.38%) |
Sep 22, 2015 | 53.09 | 53.37 | 52.47 | 53.04 | 1,520,405 | -1.11(-2.06%) |
Sep 21, 2015 | 53.22 | 54.33 | 53.04 | 54.16 | 1,489,780 | +1.28(+2.41%) |
Sep 18, 2015 | 52.88 | 53.57 | 52.46 | 52.88 | 2,001,709 | -1.13(-2.09%) |
Sep 17, 2015 | 54.32 | 55.14 | 53.87 | 54.01 | 1,136,764 | -0.47(-0.86%) |
Sep 16, 2015 | 53.46 | 54.63 | 53.46 | 54.48 | 1,137,731 | +0.89(+1.67%) |
Sep 15, 2015 | 52.94 | 53.65 | 52.74 | 53.58 | 1,228,316 | +0.82(+1.56%) |
Sep 14, 2015 | 53.30 | 53.33 | 52.32 | 52.76 | 952,007 | -0.60(-1.13%) |
Sep 11, 2015 | 53.19 | 53.49 | 52.77 | 53.36 | 1,484,262 | -0.21(-0.40%) |
Sep 10, 2015 | 53.41 | 54.19 | 53.17 | 53.58 | 1,154,282 | +0.10(+0.19%) |
Sep 09, 2015 | 55.16 | 55.67 | 53.40 | 53.48 | 1,544,241 | -0.68(-1.25%) |
Sep 08, 2015 | 53.92 | 54.43 | 53.38 | 54.15 | 1,541,039 | +1.36(+2.57%) |
Sep 04, 2015 | 52.89 | 52.79 | 52.79 | 52.79 | 2,097,834 | -1.31(-2.43%) |
Sep 03, 2015 | 53.98 | 54.52 | 53.58 | 54.11 | 2,003,199 | +0.73(+1.37%) |
Sep 02, 2015 | 54.34 | 54.34 | 52.53 | 53.38 | 1,387,327 | +0.20(+0.39%) |
Sep 01, 2015 | 53.27 | 54.03 | 52.68 | 53.17 | 1,847,673 | -1.85(-3.35%) |
Aug 31, 2015 | 54.86 | 55.46 | 53.66 | 55.02 | 1,244,066 | -0.19(-0.34%) |
Aug 28, 2015 | 54.66 | 55.86 | 54.66 | 55.21 | 1,832,667 | +0.06(+0.11%) |
Aug 27, 2015 | 54.06 | 55.57 | 53.87 | 55.15 | 2,357,327 | +2.10(+3.95%) |
Aug 26, 2015 | 52.69 | 53.37 | 51.72 | 53.05 | 3,313,845 | +1.59(+3.10%) |
Aug 25, 2015 | 54.12 | 54.16 | 51.44 | 51.46 | 2,519,491 | -0.87(-1.65%) |
Aug 24, 2015 | 52.63 | 54.51 | 48.48 | 52.32 | 2,105,885 | -2.33(-4.27%) |
Aug 21, 2015 | 55.81 | 56.14 | 54.65 | 54.65 | 1,610,657 | -1.45(-2.58%) |
Aug 20, 2015 | 56.73 | 57.37 | 55.85 | 56.11 | 2,216,067 | -0.92(-1.61%) |
Aug 19, 2015 | 57.75 | 57.75 | 56.54 | 57.02 | 1,654,254 | -1.37(-2.34%) |
Aug 18, 2015 | 58.31 | 58.70 | 57.97 | 58.39 | 1,056,946 | -0.39(-0.66%) |
Aug 17, 2015 | 57.80 | 58.90 | 57.05 | 58.78 | 1,194,460 | +0.69(+1.19%) |
Aug 14, 2015 | 58.61 | 58.79 | 57.94 | 58.09 | 1,378,985 | -0.71(-1.21%) |
Aug 13, 2015 | 58.68 | 58.84 | 58.23 | 58.80 | 1,588,505 | -0.04(-0.06%) |
Aug 12, 2015 | 58.36 | 59.02 | 57.94 | 58.84 | 1,849,602 | -0.11(-0.18%) |
Aug 11, 2015 | 59.43 | 59.58 | 58.52 | 58.95 | 1,981,483 | -1.62(-2.67%) |
Aug 10, 2015 | 58.66 | 60.60 | 58.23 | 60.56 | 1,448,037 | +2.35(+4.03%) |
Aug 07, 2015 | 58.45 | 58.84 | 58.00 | 58.22 | 1,381,063 | -0.35(-0.60%) |
Aug 06, 2015 | 58.62 | 58.88 | 58.06 | 58.57 | 1,509,265 | +0.02(+0.04%) |
Aug 05, 2015 | 59.72 | 59.98 | 58.53 | 58.54 | 1,184,139 | -0.57(-0.96%) |
Aug 04, 2015 | 59.17 | 59.59 | 58.95 | 59.11 | 1,609,200 | +0.23(+0.39%) |
Aug 03, 2015 | 59.41 | 59.60 | 58.47 | 58.88 | 1,636,325 | -0.65(-1.08%) |
Jul 31, 2015 | 60.14 | 60.14 | 59.27 | 59.53 | 1,864,875 | -0.14(-0.24%) |
Jul 30, 2015 | 59.36 | 59.80 | 58.79 | 59.67 | 1,710,556 | +0.39(+0.65%) |
Jul 29, 2015 | 58.41 | 60.02 | 58.41 | 59.29 | 2,209,401 | +0.80(+1.38%) |
Jul 28, 2015 | 56.10 | 59.57 | 55.99 | 58.48 | 6,250,055 | +3.73(+6.81%) |
Jul 27, 2015 | 55.36 | 55.47 | 54.41 | 54.75 | 3,359,172 | -1.09(-1.96%) |
Jul 24, 2015 | 56.58 | 56.79 | 55.48 | 55.85 | 2,269,905 | -0.74(-1.30%) |
Jul 23, 2015 | 57.50 | 57.50 | 55.44 | 56.58 | 3,450,089 | -0.90(-1.56%) |
Jul 22, 2015 | 58.09 | 58.28 | 57.34 | 57.48 | 1,570,027 | -0.67(-1.15%) |
Jul 21, 2015 | 58.28 | 58.80 | 58.03 | 58.15 | 1,907,224 | -0.24(-0.40%) |
Jul 20, 2015 | 59.07 | 59.18 | 58.30 | 58.38 | 1,355,943 | -0.98(-1.65%) |
Jul 17, 2015 | 60.64 | 61.04 | 59.06 | 59.36 | 2,159,361 | -1.10(-1.82%) |
Jul 16, 2015 | 60.31 | 60.64 | 59.53 | 60.46 | 2,253,785 | +0.27(+0.45%) |
Jul 15, 2015 | 60.08 | 60.49 | 59.75 | 60.19 | 2,313,653 | +0.01(+0.01%) |
Jul 14, 2015 | 58.85 | 60.23 | 58.75 | 60.18 | 1,553,631 | +1.06(+1.80%) |
Jul 13, 2015 | 58.88 | 59.19 | 58.54 | 59.12 | 1,343,261 | +0.51(+0.87%) |
Jul 10, 2015 | 58.66 | 59.12 | 58.36 | 58.61 | 1,401,652 | +0.63(+1.09%) |
Jul 09, 2015 | 58.64 | 59.06 | 57.96 | 57.98 | 1,431,616 | +0.38(+0.66%) |
Jul 08, 2015 | 59.32 | 59.32 | 57.55 | 57.60 | 1,989,967 | -1.89(-3.18%) |
Jul 07, 2015 | 59.35 | 59.64 | 57.75 | 59.49 | 3,523,521 | -0.08(-0.14%) |
Jul 06, 2015 | 60.16 | 60.63 | 59.40 | 59.58 | 2,070,347 | -1.31(-2.16%) |
Jul 02, 2015 | 61.66 | 60.89 | 60.89 | 60.89 | 2,539,948 | -0.65(-1.06%) |