Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 54.34 | 54.50 | 53.77 | 54.43 | 1,375,937 | +0.73(+1.35%) |
Sep 29, 2015 | 53.72 | 53.83 | 53.15 | 53.71 | 1,174,017 | +0.08(+0.15%) |
Sep 28, 2015 | 54.69 | 54.99 | 53.51 | 53.63 | 2,314,112 | -1.52(-2.75%) |
Sep 25, 2015 | 54.25 | 55.46 | 54.22 | 55.14 | 2,482,821 | +1.54(+2.88%) |
Sep 24, 2015 | 53.49 | 53.72 | 52.75 | 53.60 | 1,534,886 | -0.30(-0.55%) |
Sep 23, 2015 | 53.79 | 54.35 | 53.08 | 53.90 | 1,468,413 | +0.12(+0.22%) |
Sep 22, 2015 | 53.70 | 54.22 | 53.34 | 53.78 | 1,385,539 | -0.84(-1.54%) |
Sep 21, 2015 | 54.12 | 54.67 | 53.76 | 54.62 | 1,792,207 | +1.01(+1.88%) |
Sep 18, 2015 | 54.66 | 54.66 | 53.43 | 53.61 | 3,405,109 | -1.83(-3.30%) |
Sep 17, 2015 | 56.65 | 57.34 | 55.27 | 55.44 | 2,236,611 | -1.09(-1.94%) |
Sep 16, 2015 | 56.41 | 56.62 | 55.62 | 56.53 | 1,067,300 | +0.00(+0.00%) |
Sep 15, 2015 | 56.01 | 56.68 | 55.80 | 56.53 | 896,220 | +0.62(+1.10%) |
Sep 14, 2015 | 55.89 | 56.17 | 55.67 | 55.92 | 1,348,552 | -0.01(-0.01%) |
Sep 11, 2015 | 55.48 | 55.95 | 55.10 | 55.93 | 790,106 | +0.10(+0.19%) |
Sep 10, 2015 | 55.39 | 56.10 | 54.94 | 55.82 | 1,857,406 | +0.18(+0.33%) |
Sep 09, 2015 | 56.81 | 57.30 | 55.52 | 55.64 | 1,222,445 | -0.70(-1.25%) |
Sep 08, 2015 | 55.69 | 56.40 | 55.14 | 56.34 | 1,483,359 | +1.81(+3.32%) |
Sep 04, 2015 | 54.62 | 54.53 | 54.53 | 54.53 | 1,451,903 | -0.92(-1.66%) |
Sep 03, 2015 | 55.18 | 56.22 | 55.10 | 55.45 | 1,410,332 | +0.40(+0.73%) |
Sep 02, 2015 | 54.99 | 55.76 | 54.15 | 55.05 | 1,551,857 | +1.03(+1.91%) |
Sep 01, 2015 | 53.99 | 54.47 | 53.43 | 54.02 | 2,393,507 | -1.46(-2.63%) |
Aug 31, 2015 | 55.28 | 55.71 | 54.71 | 55.48 | 2,177,558 | -0.24(-0.43%) |
Aug 28, 2015 | 55.23 | 55.76 | 54.89 | 55.72 | 1,291,058 | +0.06(+0.10%) |
Aug 27, 2015 | 54.75 | 55.83 | 54.75 | 55.66 | 2,043,250 | +1.63(+3.01%) |
Aug 26, 2015 | 53.37 | 54.97 | 52.17 | 54.03 | 2,872,373 | +2.20(+4.25%) |
Aug 25, 2015 | 54.80 | 55.40 | 51.77 | 51.83 | 3,705,731 | -1.52(-2.84%) |
Aug 24, 2015 | 54.84 | 55.88 | 52.97 | 53.35 | 5,337,522 | -4.26(-7.39%) |
Aug 21, 2015 | 59.15 | 59.27 | 57.61 | 57.61 | 1,968,394 | -1.99(-3.35%) |
Aug 20, 2015 | 60.99 | 61.02 | 59.59 | 59.60 | 1,289,041 | -1.83(-2.99%) |
Aug 19, 2015 | 61.30 | 62.13 | 61.06 | 61.44 | 1,863,014 | -0.21(-0.34%) |
Aug 18, 2015 | 61.50 | 61.95 | 61.40 | 61.64 | 757,958 | -0.02(-0.04%) |
Aug 17, 2015 | 61.36 | 61.94 | 61.05 | 61.67 | 805,556 | -0.06(-0.09%) |
Aug 14, 2015 | 61.04 | 61.76 | 61.04 | 61.72 | 843,314 | +0.56(+0.92%) |
Aug 13, 2015 | 61.00 | 61.51 | 60.73 | 61.16 | 759,492 | +0.31(+0.51%) |
Aug 12, 2015 | 60.96 | 60.96 | 59.71 | 60.85 | 1,416,396 | -0.85(-1.38%) |
Aug 11, 2015 | 61.95 | 62.02 | 61.40 | 61.70 | 940,519 | -0.68(-1.10%) |
Aug 10, 2015 | 62.17 | 62.52 | 61.99 | 62.38 | 872,695 | +0.69(+1.12%) |
Aug 07, 2015 | 61.45 | 61.87 | 61.09 | 61.69 | 1,127,503 | +0.41(+0.66%) |
Aug 06, 2015 | 61.53 | 61.84 | 61.08 | 61.29 | 941,509 | -0.05(-0.08%) |
Aug 05, 2015 | 61.72 | 62.10 | 61.25 | 61.33 | 1,265,211 | +0.01(+0.01%) |
Aug 04, 2015 | 60.79 | 61.45 | 60.53 | 61.33 | 1,380,911 | +0.46(+0.76%) |
Aug 03, 2015 | 60.98 | 61.18 | 60.36 | 60.87 | 785,413 | +0.10(+0.17%) |
Jul 31, 2015 | 61.84 | 61.86 | 60.67 | 60.76 | 1,112,657 | -0.61(-1.00%) |
Jul 30, 2015 | 60.94 | 61.48 | 60.78 | 61.37 | 1,105,774 | +0.41(+0.66%) |
Jul 29, 2015 | 60.71 | 61.21 | 60.58 | 60.97 | 1,045,114 | +0.20(+0.33%) |
Jul 28, 2015 | 60.65 | 60.89 | 60.15 | 60.77 | 1,239,567 | +0.58(+0.96%) |
Jul 27, 2015 | 61.02 | 61.04 | 60.07 | 60.19 | 1,316,024 | -0.95(-1.56%) |
Jul 24, 2015 | 61.95 | 62.03 | 61.05 | 61.14 | 1,256,179 | -0.82(-1.32%) |
Jul 23, 2015 | 62.20 | 62.95 | 61.68 | 61.96 | 2,354,428 | +0.02(+0.04%) |
Jul 22, 2015 | 61.37 | 62.68 | 61.27 | 61.94 | 2,665,453 | -0.06(-0.10%) |
Jul 21, 2015 | 62.17 | 62.68 | 61.65 | 62.00 | 1,814,413 | -0.23(-0.37%) |
Jul 20, 2015 | 62.13 | 62.49 | 61.90 | 62.23 | 1,092,155 | +0.33(+0.54%) |
Jul 17, 2015 | 62.31 | 62.58 | 61.58 | 61.90 | 1,192,076 | -0.59(-0.94%) |
Jul 16, 2015 | 62.15 | 62.56 | 62.05 | 62.49 | 1,111,493 | +0.75(+1.22%) |
Jul 15, 2015 | 61.63 | 61.93 | 61.24 | 61.73 | 1,064,386 | +0.37(+0.61%) |
Jul 14, 2015 | 61.06 | 61.47 | 60.86 | 61.36 | 1,395,024 | +0.06(+0.10%) |
Jul 13, 2015 | 60.87 | 61.41 | 60.71 | 61.29 | 1,161,500 | +0.62(+1.02%) |
Jul 10, 2015 | 60.09 | 60.94 | 59.84 | 60.67 | 2,504,709 | +1.30(+2.19%) |
Jul 09, 2015 | 59.43 | 60.05 | 59.15 | 59.37 | 1,245,185 | +0.55(+0.93%) |
Jul 08, 2015 | 59.82 | 59.99 | 58.72 | 58.82 | 1,761,049 | -1.45(-2.40%) |
Jul 07, 2015 | 60.53 | 60.66 | 59.12 | 60.27 | 1,010,954 | -0.10(-0.16%) |
Jul 06, 2015 | 60.36 | 60.52 | 59.97 | 60.36 | 934,777 | -0.55(-0.90%) |
Jul 02, 2015 | 61.22 | 60.91 | 60.91 | 60.91 | 1,441,378 | -0.21(-0.35%) |