Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 53.69 | 54.40 | 53.42 | 54.30 | 930,026 | +1.11(+2.09%) |
Sep 29, 2015 | 53.98 | 53.98 | 52.89 | 53.19 | 664,252 | -0.64(-1.19%) |
Sep 28, 2015 | 55.61 | 55.79 | 53.79 | 53.83 | 620,961 | -2.17(-3.88%) |
Sep 25, 2015 | 55.80 | 56.69 | 55.37 | 56.00 | 1,083,496 | +0.78(+1.41%) |
Sep 24, 2015 | 55.40 | 55.88 | 55.14 | 55.23 | 998,228 | -0.86(-1.53%) |
Sep 23, 2015 | 55.72 | 56.46 | 55.45 | 56.09 | 767,772 | +0.40(+0.72%) |
Sep 22, 2015 | 55.72 | 55.84 | 55.25 | 55.68 | 553,001 | -0.78(-1.37%) |
Sep 21, 2015 | 55.19 | 56.97 | 54.39 | 56.46 | 849,628 | +1.55(+2.83%) |
Sep 18, 2015 | 54.73 | 55.36 | 54.61 | 54.91 | 2,887,587 | -0.54(-0.97%) |
Sep 17, 2015 | 55.47 | 56.30 | 55.34 | 55.45 | 728,900 | +0.05(+0.10%) |
Sep 16, 2015 | 55.38 | 55.57 | 55.18 | 55.39 | 636,560 | -0.07(-0.13%) |
Sep 15, 2015 | 54.85 | 55.71 | 54.80 | 55.46 | 757,715 | +0.80(+1.47%) |
Sep 14, 2015 | 55.77 | 55.87 | 54.61 | 54.66 | 894,394 | -1.07(-1.92%) |
Sep 11, 2015 | 55.34 | 55.79 | 54.75 | 55.73 | 790,081 | +0.15(+0.26%) |
Sep 10, 2015 | 54.84 | 55.92 | 54.82 | 55.58 | 556,539 | +0.70(+1.28%) |
Sep 09, 2015 | 56.12 | 56.32 | 54.79 | 54.88 | 709,672 | -0.76(-1.36%) |
Sep 08, 2015 | 54.51 | 55.72 | 54.23 | 55.64 | 819,923 | +2.06(+3.85%) |
Sep 04, 2015 | 53.78 | 53.57 | 53.57 | 53.57 | 687,733 | -0.92(-1.69%) |
Sep 03, 2015 | 54.85 | 55.24 | 54.41 | 54.50 | 982,786 | -0.20(-0.37%) |
Sep 02, 2015 | 54.17 | 54.71 | 53.78 | 54.70 | 716,865 | +1.21(+2.27%) |
Sep 01, 2015 | 54.05 | 54.55 | 53.36 | 53.48 | 971,530 | -1.79(-3.24%) |
Aug 31, 2015 | 55.68 | 56.56 | 55.20 | 55.27 | 970,758 | -1.50(-2.64%) |
Aug 28, 2015 | 55.95 | 56.79 | 55.39 | 56.77 | 739,548 | +0.47(+0.83%) |
Aug 27, 2015 | 55.63 | 56.52 | 55.27 | 56.30 | 815,121 | +1.38(+2.51%) |
Aug 26, 2015 | 53.69 | 55.17 | 53.16 | 54.93 | 882,637 | +2.16(+4.08%) |
Aug 25, 2015 | 54.48 | 54.48 | 52.71 | 52.77 | 1,200,611 | -0.37(-0.69%) |
Aug 24, 2015 | 53.00 | 55.09 | 52.82 | 53.14 | 989,917 | -2.90(-5.17%) |
Aug 21, 2015 | 56.88 | 57.09 | 55.98 | 56.03 | 850,167 | -1.27(-2.22%) |
Aug 20, 2015 | 58.08 | 58.14 | 57.30 | 57.30 | 458,327 | -1.41(-2.40%) |
Aug 19, 2015 | 58.70 | 59.13 | 58.16 | 58.71 | 367,940 | -0.13(-0.22%) |
Aug 18, 2015 | 58.96 | 59.14 | 58.78 | 58.83 | 387,165 | -0.03(-0.05%) |
Aug 17, 2015 | 58.25 | 58.91 | 58.07 | 58.86 | 673,775 | +0.34(+0.58%) |
Aug 14, 2015 | 57.97 | 58.71 | 57.69 | 58.52 | 856,673 | +0.62(+1.07%) |
Aug 13, 2015 | 58.30 | 58.45 | 57.89 | 57.90 | 1,190,015 | -0.30(-0.52%) |
Aug 12, 2015 | 59.11 | 59.21 | 58.05 | 58.20 | 1,051,909 | -1.46(-2.44%) |
Aug 11, 2015 | 60.42 | 60.42 | 59.55 | 59.66 | 561,625 | -1.13(-1.86%) |
Aug 10, 2015 | 60.80 | 61.32 | 60.44 | 60.79 | 835,164 | +0.52(+0.86%) |
Aug 07, 2015 | 60.47 | 60.65 | 60.09 | 60.27 | 372,684 | -0.26(-0.44%) |
Aug 06, 2015 | 61.52 | 62.04 | 60.25 | 60.53 | 566,176 | -0.99(-1.61%) |
Aug 05, 2015 | 61.33 | 62.17 | 60.46 | 61.53 | 1,091,500 | +0.58(+0.96%) |
Aug 04, 2015 | 61.73 | 62.04 | 60.73 | 60.94 | 800,099 | -0.53(-0.86%) |
Aug 03, 2015 | 62.06 | 62.20 | 61.25 | 61.47 | 477,244 | -0.56(-0.91%) |
Jul 31, 2015 | 62.22 | 62.65 | 61.96 | 62.04 | 357,063 | +0.17(+0.28%) |
Jul 30, 2015 | 60.47 | 62.24 | 60.02 | 61.86 | 544,165 | +0.96(+1.58%) |
Jul 29, 2015 | 60.05 | 61.01 | 59.80 | 60.90 | 395,369 | +0.83(+1.38%) |
Jul 28, 2015 | 60.00 | 60.29 | 59.54 | 60.07 | 577,712 | +0.25(+0.41%) |
Jul 27, 2015 | 60.39 | 60.47 | 59.65 | 59.82 | 389,299 | -1.06(-1.73%) |
Jul 24, 2015 | 60.49 | 61.20 | 60.49 | 60.88 | 609,272 | +0.31(+0.51%) |
Jul 23, 2015 | 60.52 | 61.13 | 60.42 | 60.57 | 698,328 | +0.05(+0.09%) |
Jul 22, 2015 | 60.22 | 60.58 | 60.22 | 60.52 | 493,849 | +0.17(+0.29%) |
Jul 21, 2015 | 60.32 | 60.55 | 60.13 | 60.34 | 734,322 | -0.05(-0.09%) |
Jul 20, 2015 | 60.05 | 60.56 | 60.02 | 60.40 | 355,831 | +0.31(+0.51%) |
Jul 17, 2015 | 60.23 | 60.30 | 59.76 | 60.09 | 424,655 | -0.20(-0.33%) |
Jul 16, 2015 | 59.20 | 60.38 | 59.10 | 60.29 | 498,426 | +1.30(+2.21%) |
Jul 15, 2015 | 58.82 | 59.26 | 58.71 | 58.99 | 440,769 | +0.27(+0.47%) |
Jul 14, 2015 | 58.47 | 58.73 | 58.25 | 58.71 | 853,482 | +0.34(+0.58%) |
Jul 13, 2015 | 58.40 | 58.70 | 58.16 | 58.38 | 457,847 | +0.32(+0.55%) |
Jul 10, 2015 | 57.27 | 58.17 | 57.18 | 58.06 | 541,184 | +1.42(+2.51%) |
Jul 09, 2015 | 56.76 | 56.77 | 56.27 | 56.64 | 655,677 | +0.49(+0.88%) |
Jul 08, 2015 | 56.77 | 56.88 | 56.00 | 56.15 | 837,900 | -1.11(-1.94%) |
Jul 07, 2015 | 56.45 | 57.34 | 55.80 | 57.26 | 772,097 | +0.73(+1.29%) |
Jul 06, 2015 | 55.89 | 56.61 | 55.84 | 56.53 | 537,635 | +0.08(+0.15%) |
Jul 02, 2015 | 56.70 | 56.45 | 56.45 | 56.45 | 406,966 | -0.17(-0.31%) |