Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 54.11 | 54.37 | 52.80 | 54.03 | 3,044,553 | -0.41(-0.76%) |
Sep 29, 2015 | 54.16 | 54.65 | 53.63 | 54.45 | 1,298,261 | +0.42(+0.78%) |
Sep 28, 2015 | 55.95 | 56.14 | 54.00 | 54.03 | 1,128,114 | -2.11(-3.76%) |
Sep 25, 2015 | 56.23 | 56.52 | 55.70 | 56.14 | 793,166 | +0.22(+0.40%) |
Sep 24, 2015 | 56.20 | 56.24 | 54.89 | 55.91 | 1,247,942 | -0.55(-0.97%) |
Sep 23, 2015 | 56.80 | 56.91 | 56.20 | 56.46 | 1,175,350 | -0.13(-0.22%) |
Sep 22, 2015 | 56.89 | 57.34 | 56.21 | 56.59 | 1,373,326 | -1.23(-2.12%) |
Sep 21, 2015 | 58.04 | 58.63 | 57.45 | 57.82 | 1,027,961 | +0.10(+0.17%) |
Sep 18, 2015 | 57.48 | 58.18 | 57.42 | 57.72 | 1,856,833 | -0.34(-0.58%) |
Sep 17, 2015 | 59.24 | 59.82 | 57.90 | 58.06 | 2,177,786 | -2.05(-3.41%) |
Sep 16, 2015 | 59.18 | 60.20 | 58.73 | 60.11 | 1,513,955 | +0.88(+1.48%) |
Sep 15, 2015 | 58.03 | 59.48 | 58.03 | 59.23 | 1,576,980 | +1.12(+1.93%) |
Sep 14, 2015 | 57.49 | 58.62 | 57.29 | 58.11 | 1,289,977 | +0.62(+1.08%) |
Sep 11, 2015 | 56.67 | 57.53 | 56.35 | 57.49 | 1,014,009 | +0.54(+0.95%) |
Sep 10, 2015 | 56.33 | 57.40 | 56.18 | 56.95 | 991,168 | +0.56(+1.00%) |
Sep 09, 2015 | 57.61 | 57.77 | 56.27 | 56.38 | 1,323,548 | -0.76(-1.32%) |
Sep 08, 2015 | 57.40 | 57.43 | 56.49 | 57.14 | 1,754,911 | +0.69(+1.22%) |
Sep 04, 2015 | 56.86 | 56.45 | 56.45 | 56.45 | 2,103,996 | -1.12(-1.94%) |
Sep 03, 2015 | 56.92 | 57.97 | 56.59 | 57.57 | 2,419,020 | +1.76(+3.15%) |
Sep 02, 2015 | 55.84 | 56.28 | 55.34 | 55.81 | 3,886,651 | +1.49(+2.74%) |
Sep 01, 2015 | 55.40 | 55.40 | 53.98 | 54.32 | 1,505,521 | -1.55(-2.78%) |
Aug 31, 2015 | 56.24 | 56.75 | 55.81 | 55.87 | 1,659,407 | -0.69(-1.22%) |
Aug 28, 2015 | 56.09 | 57.04 | 55.91 | 56.56 | 1,453,714 | +0.28(+0.49%) |
Aug 27, 2015 | 55.04 | 56.47 | 54.44 | 56.28 | 1,577,164 | +1.76(+3.23%) |
Aug 26, 2015 | 54.89 | 54.89 | 53.25 | 54.52 | 2,484,433 | +0.94(+1.76%) |
Aug 25, 2015 | 54.43 | 54.98 | 53.54 | 53.58 | 3,654,441 | +0.26(+0.49%) |
Aug 24, 2015 | 52.29 | 55.07 | 45.35 | 53.31 | 3,199,110 | -3.00(-5.32%) |
Aug 21, 2015 | 58.01 | 58.01 | 56.31 | 56.31 | 1,972,722 | -2.01(-3.44%) |
Aug 20, 2015 | 58.92 | 59.87 | 58.30 | 58.32 | 1,076,959 | -1.29(-2.16%) |
Aug 19, 2015 | 59.84 | 59.93 | 59.25 | 59.61 | 986,659 | -0.60(-1.00%) |
Aug 18, 2015 | 60.23 | 60.41 | 59.80 | 60.20 | 873,304 | -0.18(-0.30%) |
Aug 17, 2015 | 60.07 | 60.53 | 59.73 | 60.38 | 760,481 | -0.07(-0.11%) |
Aug 14, 2015 | 60.53 | 60.67 | 60.03 | 60.45 | 694,006 | +0.12(+0.20%) |
Aug 13, 2015 | 59.66 | 60.58 | 59.49 | 60.33 | 1,022,692 | +0.79(+1.33%) |
Aug 12, 2015 | 58.98 | 59.61 | 58.59 | 59.54 | 1,505,597 | +0.27(+0.46%) |
Aug 11, 2015 | 58.95 | 59.38 | 58.74 | 59.27 | 1,525,280 | -0.28(-0.48%) |
Aug 10, 2015 | 58.54 | 59.58 | 58.47 | 59.55 | 1,496,382 | +1.57(+2.71%) |
Aug 07, 2015 | 57.56 | 58.38 | 57.30 | 57.98 | 1,442,016 | +0.36(+0.62%) |
Aug 06, 2015 | 59.52 | 59.61 | 57.60 | 57.62 | 2,121,295 | -1.73(-2.92%) |
Aug 05, 2015 | 59.24 | 59.66 | 59.01 | 59.35 | 973,889 | +0.31(+0.52%) |
Aug 04, 2015 | 58.23 | 59.69 | 58.04 | 59.04 | 1,211,344 | +0.82(+1.40%) |
Aug 03, 2015 | 58.98 | 59.19 | 57.84 | 58.23 | 1,317,782 | -0.75(-1.27%) |
Jul 31, 2015 | 59.94 | 60.03 | 58.87 | 58.98 | 2,502,252 | -0.94(-1.56%) |
Jul 30, 2015 | 60.02 | 60.17 | 59.56 | 59.91 | 1,381,045 | -0.23(-0.39%) |
Jul 29, 2015 | 59.41 | 60.26 | 59.06 | 60.14 | 1,709,829 | +0.89(+1.50%) |
Jul 28, 2015 | 59.50 | 59.50 | 58.87 | 59.26 | 1,524,800 | +0.04(+0.08%) |
Jul 27, 2015 | 59.30 | 59.68 | 58.92 | 59.21 | 1,456,565 | -0.10(-0.16%) |
Jul 24, 2015 | 59.08 | 59.43 | 58.88 | 59.31 | 1,583,284 | +0.27(+0.45%) |
Jul 23, 2015 | 59.52 | 59.78 | 58.87 | 59.04 | 1,377,635 | -0.42(-0.71%) |
Jul 22, 2015 | 59.96 | 60.08 | 59.17 | 59.47 | 1,930,226 | -0.42(-0.71%) |
Jul 21, 2015 | 60.99 | 60.99 | 59.55 | 59.89 | 4,148,613 | -2.03(-3.28%) |
Jul 20, 2015 | 60.84 | 62.87 | 60.84 | 61.92 | 5,364,018 | +3.65(+6.26%) |
Jul 17, 2015 | 58.40 | 58.83 | 57.57 | 58.28 | 3,301,763 | -0.13(-0.22%) |
Jul 16, 2015 | 58.36 | 58.83 | 58.10 | 58.40 | 1,428,908 | +0.26(+0.45%) |
Jul 15, 2015 | 58.52 | 58.58 | 58.01 | 58.14 | 1,425,566 | -0.46(-0.79%) |
Jul 14, 2015 | 58.27 | 58.79 | 57.98 | 58.60 | 3,254,347 | +0.35(+0.60%) |
Jul 13, 2015 | 57.55 | 58.32 | 57.20 | 58.25 | 1,461,502 | +0.74(+1.29%) |
Jul 10, 2015 | 57.24 | 57.84 | 56.70 | 57.51 | 2,188,465 | +0.95(+1.69%) |
Jul 09, 2015 | 57.67 | 57.85 | 56.49 | 56.56 | 2,134,250 | -0.83(-1.44%) |
Jul 08, 2015 | 56.73 | 57.72 | 56.70 | 57.38 | 2,868,061 | +0.66(+1.17%) |
Jul 07, 2015 | 56.24 | 56.77 | 55.94 | 56.72 | 1,820,836 | +0.23(+0.41%) |
Jul 06, 2015 | 55.62 | 56.88 | 55.60 | 56.49 | 1,884,443 | -0.05(-0.09%) |
Jul 02, 2015 | 56.28 | 56.54 | 56.54 | 56.54 | 1,879,590 | +0.10(+0.18%) |