Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 53.52 | 54.23 | 53.24 | 54.13 | 933,054 | +1.11(+2.09%) |
Sep 29, 2015 | 53.80 | 53.80 | 52.72 | 53.02 | 666,415 | -0.64(-1.19%) |
Sep 28, 2015 | 55.43 | 55.61 | 53.62 | 53.65 | 622,983 | -2.17(-3.88%) |
Sep 25, 2015 | 55.62 | 56.50 | 55.19 | 55.82 | 1,087,023 | +0.77(+1.41%) |
Sep 24, 2015 | 55.22 | 55.70 | 54.96 | 55.05 | 1,001,478 | -0.86(-1.53%) |
Sep 23, 2015 | 55.54 | 56.28 | 55.27 | 55.90 | 770,272 | +0.40(+0.72%) |
Sep 22, 2015 | 55.54 | 55.66 | 55.07 | 55.50 | 554,802 | -0.77(-1.37%) |
Sep 21, 2015 | 55.01 | 56.79 | 54.21 | 56.28 | 852,394 | +1.55(+2.83%) |
Sep 18, 2015 | 54.56 | 55.18 | 54.44 | 54.73 | 2,896,989 | -0.54(-0.97%) |
Sep 17, 2015 | 55.29 | 56.12 | 55.16 | 55.27 | 731,273 | +0.05(+0.10%) |
Sep 16, 2015 | 55.20 | 55.39 | 55.00 | 55.21 | 638,632 | -0.07(-0.13%) |
Sep 15, 2015 | 54.67 | 55.53 | 54.62 | 55.28 | 760,182 | +0.80(+1.47%) |
Sep 14, 2015 | 55.58 | 55.69 | 54.43 | 54.48 | 897,306 | -1.07(-1.92%) |
Sep 11, 2015 | 55.16 | 55.61 | 54.57 | 55.55 | 792,653 | +0.15(+0.26%) |
Sep 10, 2015 | 54.67 | 55.74 | 54.64 | 55.40 | 558,351 | +0.70(+1.28%) |
Sep 09, 2015 | 55.94 | 56.14 | 54.61 | 54.70 | 711,983 | -0.76(-1.36%) |
Sep 08, 2015 | 54.34 | 55.54 | 54.06 | 55.46 | 822,593 | +2.06(+3.85%) |
Sep 04, 2015 | 53.61 | 53.40 | 53.40 | 53.40 | 689,972 | -0.92(-1.69%) |
Sep 03, 2015 | 54.67 | 55.06 | 54.24 | 54.32 | 985,986 | -0.20(-0.37%) |
Sep 02, 2015 | 53.99 | 54.53 | 53.61 | 54.52 | 719,199 | +1.21(+2.27%) |
Sep 01, 2015 | 53.87 | 54.37 | 53.19 | 53.31 | 974,693 | -1.78(-3.24%) |
Aug 31, 2015 | 55.50 | 56.38 | 55.02 | 55.09 | 973,919 | -1.49(-2.64%) |
Aug 28, 2015 | 55.77 | 56.60 | 55.21 | 56.59 | 741,956 | +0.46(+0.83%) |
Aug 27, 2015 | 55.45 | 56.34 | 55.09 | 56.12 | 817,775 | +1.37(+2.51%) |
Aug 26, 2015 | 53.52 | 54.99 | 52.99 | 54.75 | 885,511 | +2.15(+4.08%) |
Aug 25, 2015 | 54.30 | 54.30 | 52.53 | 52.60 | 1,204,520 | -0.36(-0.69%) |
Aug 24, 2015 | 52.83 | 54.91 | 52.65 | 52.96 | 993,141 | -2.89(-5.17%) |
Aug 21, 2015 | 56.70 | 56.90 | 55.80 | 55.85 | 852,935 | -1.27(-2.22%) |
Aug 20, 2015 | 57.89 | 57.95 | 57.11 | 57.11 | 459,819 | -1.40(-2.40%) |
Aug 19, 2015 | 58.51 | 58.93 | 57.97 | 58.52 | 369,138 | -0.13(-0.22%) |
Aug 18, 2015 | 58.77 | 58.94 | 58.58 | 58.64 | 388,425 | -0.03(-0.05%) |
Aug 17, 2015 | 58.06 | 58.72 | 57.88 | 58.67 | 675,968 | +0.34(+0.58%) |
Aug 14, 2015 | 57.78 | 58.52 | 57.51 | 58.33 | 859,462 | +0.62(+1.07%) |
Aug 13, 2015 | 58.11 | 58.26 | 57.71 | 57.71 | 1,193,890 | -0.30(-0.52%) |
Aug 12, 2015 | 58.92 | 59.02 | 57.86 | 58.02 | 1,055,334 | -1.45(-2.44%) |
Aug 11, 2015 | 60.22 | 60.22 | 59.36 | 59.47 | 563,453 | -1.12(-1.86%) |
Aug 10, 2015 | 60.60 | 61.12 | 60.25 | 60.59 | 837,883 | +0.52(+0.86%) |
Aug 07, 2015 | 60.27 | 60.46 | 59.89 | 60.07 | 373,897 | -0.26(-0.44%) |
Aug 06, 2015 | 61.32 | 61.83 | 60.06 | 60.34 | 568,019 | -0.99(-1.61%) |
Aug 05, 2015 | 61.13 | 61.97 | 60.26 | 61.33 | 1,095,054 | +0.58(+0.96%) |
Aug 04, 2015 | 61.53 | 61.84 | 60.53 | 60.75 | 802,704 | -0.53(-0.86%) |
Aug 03, 2015 | 61.86 | 62.00 | 61.05 | 61.27 | 478,798 | -0.56(-0.91%) |
Jul 31, 2015 | 62.02 | 62.44 | 61.76 | 61.83 | 358,226 | +0.17(+0.28%) |
Jul 30, 2015 | 60.27 | 62.03 | 59.82 | 61.66 | 545,937 | +0.96(+1.58%) |
Jul 29, 2015 | 59.86 | 60.81 | 59.60 | 60.70 | 396,657 | +0.83(+1.38%) |
Jul 28, 2015 | 59.80 | 60.10 | 59.35 | 59.87 | 579,593 | +0.24(+0.41%) |
Jul 27, 2015 | 60.19 | 60.27 | 59.46 | 59.63 | 390,566 | -1.05(-1.73%) |
Jul 24, 2015 | 60.29 | 61.00 | 60.29 | 60.68 | 611,256 | +0.31(+0.51%) |
Jul 23, 2015 | 60.33 | 60.94 | 60.22 | 60.37 | 700,602 | +0.05(+0.09%) |
Jul 22, 2015 | 60.03 | 60.39 | 60.03 | 60.32 | 495,457 | +0.17(+0.29%) |
Jul 21, 2015 | 60.12 | 60.36 | 59.94 | 60.15 | 736,713 | -0.05(-0.09%) |
Jul 20, 2015 | 59.86 | 60.36 | 59.83 | 60.20 | 356,989 | +0.31(+0.51%) |
Jul 17, 2015 | 60.04 | 60.10 | 59.57 | 59.89 | 426,037 | -0.20(-0.33%) |
Jul 16, 2015 | 59.00 | 60.18 | 58.90 | 60.09 | 500,049 | +1.30(+2.21%) |
Jul 15, 2015 | 58.63 | 59.07 | 58.52 | 58.80 | 442,204 | +0.27(+0.46%) |
Jul 14, 2015 | 58.28 | 58.54 | 58.06 | 58.52 | 856,261 | +0.34(+0.58%) |
Jul 13, 2015 | 58.21 | 58.50 | 57.97 | 58.19 | 459,338 | +0.32(+0.55%) |
Jul 10, 2015 | 57.08 | 57.98 | 56.99 | 57.87 | 542,946 | +1.42(+2.51%) |
Jul 09, 2015 | 56.57 | 56.58 | 56.09 | 56.45 | 657,811 | +0.49(+0.88%) |
Jul 08, 2015 | 56.59 | 56.69 | 55.82 | 55.96 | 840,628 | -1.11(-1.94%) |
Jul 07, 2015 | 56.26 | 57.15 | 55.62 | 57.07 | 774,611 | +0.73(+1.29%) |
Jul 06, 2015 | 55.71 | 56.43 | 55.66 | 56.35 | 539,386 | +0.08(+0.15%) |
Jul 02, 2015 | 56.52 | 56.26 | 56.26 | 56.26 | 408,291 | -0.17(-0.31%) |