Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 51.35 | 52.46 | 51.16 | 52.39 | 633,169 | +1.44(+2.84%) |
Sep 29, 2015 | 52.00 | 52.16 | 50.53 | 50.94 | 703,781 | -1.08(-2.08%) |
Sep 28, 2015 | 53.95 | 53.95 | 51.56 | 52.02 | 765,826 | -2.16(-3.99%) |
Sep 25, 2015 | 55.00 | 55.06 | 54.08 | 54.19 | 627,722 | -0.49(-0.90%) |
Sep 24, 2015 | 54.61 | 54.79 | 54.01 | 54.68 | 335,451 | -0.37(-0.68%) |
Sep 23, 2015 | 55.06 | 55.12 | 54.57 | 55.05 | 522,383 | +0.20(+0.36%) |
Sep 22, 2015 | 55.49 | 55.66 | 54.64 | 54.85 | 433,928 | -1.23(-2.19%) |
Sep 21, 2015 | 55.83 | 56.27 | 55.54 | 56.08 | 436,914 | +0.55(+0.98%) |
Sep 18, 2015 | 55.79 | 56.31 | 55.42 | 55.53 | 838,459 | -0.84(-1.48%) |
Sep 17, 2015 | 56.07 | 57.08 | 55.85 | 56.37 | 606,105 | +0.21(+0.37%) |
Sep 16, 2015 | 55.87 | 56.39 | 55.50 | 56.16 | 465,206 | +0.15(+0.28%) |
Sep 15, 2015 | 55.36 | 56.16 | 55.01 | 56.00 | 438,033 | +0.84(+1.52%) |
Sep 14, 2015 | 54.91 | 55.20 | 54.66 | 55.17 | 423,833 | +0.17(+0.31%) |
Sep 11, 2015 | 54.35 | 55.03 | 54.04 | 55.00 | 299,407 | +0.30(+0.55%) |
Sep 10, 2015 | 54.50 | 55.12 | 54.06 | 54.70 | 469,899 | +0.09(+0.17%) |
Sep 09, 2015 | 55.18 | 55.50 | 54.50 | 54.61 | 676,339 | -0.15(-0.27%) |
Sep 08, 2015 | 54.14 | 54.78 | 53.62 | 54.75 | 332,050 | +1.49(+2.79%) |
Sep 04, 2015 | 53.56 | 53.26 | 53.26 | 53.26 | 464,570 | -0.97(-1.79%) |
Sep 03, 2015 | 53.89 | 54.83 | 53.09 | 54.23 | 627,515 | +0.43(+0.79%) |
Sep 02, 2015 | 53.72 | 53.81 | 52.92 | 53.81 | 381,563 | +0.69(+1.30%) |
Sep 01, 2015 | 51.86 | 53.32 | 51.86 | 53.12 | 833,136 | -0.95(-1.76%) |
Aug 31, 2015 | 54.39 | 54.62 | 53.83 | 54.07 | 441,350 | -0.60(-1.09%) |
Aug 28, 2015 | 54.86 | 55.15 | 54.19 | 54.67 | 682,770 | -0.22(-0.40%) |
Aug 27, 2015 | 53.96 | 55.13 | 53.67 | 54.89 | 749,792 | +1.35(+2.52%) |
Aug 26, 2015 | 52.87 | 53.60 | 51.81 | 53.54 | 1,087,044 | +1.88(+3.63%) |
Aug 25, 2015 | 54.20 | 54.34 | 51.59 | 51.66 | 1,027,542 | -1.46(-2.75%) |
Aug 24, 2015 | 51.59 | 53.90 | 49.29 | 53.12 | 1,530,002 | -1.65(-3.01%) |
Aug 21, 2015 | 56.37 | 56.37 | 54.76 | 54.77 | 517,520 | -2.01(-3.55%) |
Aug 20, 2015 | 57.64 | 57.73 | 56.75 | 56.78 | 735,739 | -1.48(-2.54%) |
Aug 19, 2015 | 58.10 | 58.43 | 57.74 | 58.26 | 506,216 | -0.31(-0.53%) |
Aug 18, 2015 | 58.66 | 58.83 | 57.36 | 58.57 | 699,020 | -0.10(-0.17%) |
Aug 17, 2015 | 57.65 | 58.69 | 57.12 | 58.67 | 490,837 | +0.98(+1.70%) |
Aug 14, 2015 | 57.37 | 57.72 | 57.18 | 57.69 | 173,952 | +0.28(+0.49%) |
Aug 13, 2015 | 57.10 | 57.57 | 56.76 | 57.41 | 358,513 | +0.20(+0.35%) |
Aug 12, 2015 | 56.96 | 57.22 | 56.15 | 57.21 | 442,722 | -0.08(-0.14%) |
Aug 11, 2015 | 57.04 | 57.32 | 56.89 | 57.29 | 353,284 | -0.20(-0.35%) |
Aug 10, 2015 | 57.19 | 57.63 | 57.05 | 57.49 | 336,543 | +0.64(+1.13%) |
Aug 07, 2015 | 56.46 | 56.87 | 56.10 | 56.85 | 439,027 | +0.34(+0.61%) |
Aug 06, 2015 | 57.05 | 57.08 | 56.16 | 56.50 | 472,431 | -0.54(-0.94%) |
Aug 05, 2015 | 57.43 | 57.75 | 56.76 | 57.04 | 607,529 | +0.23(+0.40%) |
Aug 04, 2015 | 56.96 | 57.20 | 56.64 | 56.81 | 473,652 | -0.05(-0.10%) |
Aug 03, 2015 | 57.35 | 57.43 | 56.58 | 56.86 | 599,166 | -0.48(-0.84%) |
Jul 31, 2015 | 57.76 | 58.00 | 57.20 | 57.35 | 713,640 | +0.02(+0.03%) |
Jul 30, 2015 | 57.96 | 59.91 | 55.84 | 57.33 | 1,534,971 | -0.50(-0.86%) |
Jul 29, 2015 | 56.75 | 57.93 | 56.75 | 57.83 | 888,712 | +1.23(+2.18%) |
Jul 28, 2015 | 55.62 | 57.01 | 55.52 | 56.59 | 1,066,171 | +1.08(+1.94%) |
Jul 27, 2015 | 55.45 | 55.84 | 54.98 | 55.51 | 1,165,909 | -0.21(-0.37%) |
Jul 24, 2015 | 55.61 | 56.11 | 55.38 | 55.72 | 802,966 | +0.32(+0.57%) |
Jul 23, 2015 | 55.66 | 56.06 | 55.28 | 55.40 | 631,646 | +0.01(+0.02%) |
Jul 22, 2015 | 55.11 | 55.77 | 55.04 | 55.40 | 414,979 | +0.23(+0.41%) |
Jul 21, 2015 | 55.87 | 55.99 | 55.03 | 55.17 | 391,911 | -0.77(-1.38%) |
Jul 20, 2015 | 55.70 | 56.05 | 55.47 | 55.94 | 340,989 | +0.25(+0.46%) |
Jul 17, 2015 | 55.41 | 56.18 | 55.41 | 55.69 | 867,635 | +0.11(+0.20%) |
Jul 16, 2015 | 55.50 | 55.71 | 55.30 | 55.58 | 374,388 | +0.34(+0.62%) |
Jul 15, 2015 | 55.68 | 56.10 | 54.97 | 55.23 | 499,517 | -0.57(-1.02%) |
Jul 14, 2015 | 55.35 | 55.90 | 55.10 | 55.80 | 398,897 | +0.48(+0.87%) |
Jul 13, 2015 | 55.10 | 55.39 | 54.78 | 55.32 | 678,269 | +0.65(+1.19%) |
Jul 10, 2015 | 54.27 | 54.82 | 54.11 | 54.67 | 831,062 | +0.98(+1.82%) |
Jul 09, 2015 | 53.74 | 54.11 | 53.60 | 53.69 | 653,821 | +0.64(+1.21%) |
Jul 08, 2015 | 53.78 | 53.92 | 53.00 | 53.05 | 526,064 | -1.06(-1.96%) |
Jul 07, 2015 | 54.18 | 54.18 | 53.23 | 54.11 | 966,170 | +0.08(+0.15%) |
Jul 06, 2015 | 53.95 | 54.54 | 53.60 | 54.03 | 376,275 | -0.19(-0.35%) |
Jul 02, 2015 | 54.88 | 54.22 | 54.22 | 54.22 | 340,104 | -0.40(-0.73%) |