Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 52.64 | 52.99 | 52.40 | 52.83 | 1,388,141 | +0.45(+0.86%) |
Sep 29, 2015 | 51.00 | 52.50 | 50.74 | 52.37 | 905,810 | +1.49(+2.92%) |
Sep 28, 2015 | 51.33 | 51.75 | 50.16 | 50.89 | 1,048,761 | -0.38(-0.74%) |
Sep 25, 2015 | 51.08 | 51.63 | 50.83 | 51.27 | 711,604 | +0.24(+0.47%) |
Sep 24, 2015 | 51.68 | 52.22 | 50.60 | 51.03 | 946,461 | -0.72(-1.40%) |
Sep 23, 2015 | 51.48 | 51.97 | 51.14 | 51.75 | 578,513 | +0.35(+0.67%) |
Sep 22, 2015 | 51.48 | 51.76 | 51.19 | 51.40 | 719,950 | -0.42(-0.82%) |
Sep 21, 2015 | 51.67 | 52.34 | 51.65 | 51.83 | 791,120 | +0.23(+0.45%) |
Sep 18, 2015 | 50.81 | 52.54 | 50.81 | 51.59 | 1,200,272 | +0.13(+0.25%) |
Sep 17, 2015 | 51.20 | 52.25 | 50.49 | 51.47 | 978,980 | +0.26(+0.51%) |
Sep 16, 2015 | 50.74 | 51.56 | 50.60 | 51.20 | 943,285 | +0.55(+1.08%) |
Sep 15, 2015 | 50.02 | 50.84 | 49.57 | 50.66 | 827,280 | +0.72(+1.45%) |
Sep 14, 2015 | 50.25 | 50.43 | 49.72 | 49.94 | 718,749 | -0.13(-0.27%) |
Sep 11, 2015 | 49.43 | 50.13 | 49.24 | 50.07 | 546,408 | +0.66(+1.33%) |
Sep 10, 2015 | 48.90 | 50.06 | 48.75 | 49.41 | 688,563 | +0.25(+0.50%) |
Sep 09, 2015 | 50.66 | 50.87 | 49.09 | 49.16 | 809,700 | -0.94(-1.88%) |
Sep 08, 2015 | 49.67 | 50.28 | 49.43 | 50.11 | 880,612 | +0.92(+1.87%) |
Sep 04, 2015 | 49.87 | 49.19 | 49.19 | 49.19 | 796,995 | -1.14(-2.26%) |
Sep 03, 2015 | 50.67 | 50.81 | 50.17 | 50.33 | 599,792 | -0.03(-0.06%) |
Sep 02, 2015 | 50.64 | 50.84 | 49.82 | 50.35 | 1,026,448 | +0.26(+0.52%) |
Sep 01, 2015 | 50.37 | 50.83 | 49.66 | 50.09 | 1,299,044 | -0.90(-1.76%) |
Aug 31, 2015 | 52.32 | 53.42 | 50.93 | 50.99 | 1,271,421 | -1.37(-2.61%) |
Aug 28, 2015 | 52.24 | 53.06 | 51.37 | 52.36 | 1,181,169 | +0.15(+0.28%) |
Aug 27, 2015 | 51.56 | 52.86 | 51.03 | 52.21 | 1,267,146 | +0.96(+1.86%) |
Aug 26, 2015 | 51.49 | 51.65 | 50.52 | 51.25 | 1,603,647 | +0.66(+1.30%) |
Aug 25, 2015 | 52.05 | 52.41 | 50.52 | 50.59 | 2,283,895 | -0.91(-1.77%) |
Aug 24, 2015 | 53.19 | 53.77 | 51.49 | 51.51 | 1,757,769 | -3.33(-6.07%) |
Aug 21, 2015 | 55.74 | 55.89 | 54.83 | 54.83 | 1,089,096 | -1.09(-1.95%) |
Aug 20, 2015 | 56.04 | 56.26 | 55.39 | 55.92 | 1,275,804 | -0.86(-1.51%) |
Aug 19, 2015 | 57.18 | 57.31 | 56.69 | 56.78 | 1,157,098 | -0.76(-1.32%) |
Aug 18, 2015 | 57.18 | 57.62 | 57.09 | 57.54 | 1,229,651 | +0.38(+0.66%) |
Aug 17, 2015 | 56.65 | 57.21 | 55.63 | 57.16 | 1,463,549 | +0.45(+0.79%) |
Aug 14, 2015 | 56.63 | 56.77 | 56.02 | 56.72 | 1,169,063 | +0.08(+0.15%) |
Aug 13, 2015 | 56.51 | 56.75 | 55.90 | 56.63 | 1,426,198 | -0.06(-0.11%) |
Aug 12, 2015 | 56.41 | 56.70 | 55.72 | 56.70 | 843,898 | +0.16(+0.29%) |
Aug 11, 2015 | 56.33 | 56.91 | 56.11 | 56.53 | 1,092,867 | +0.09(+0.16%) |
Aug 10, 2015 | 56.59 | 56.60 | 56.22 | 56.44 | 887,960 | +0.08(+0.14%) |
Aug 07, 2015 | 55.89 | 56.52 | 55.56 | 56.36 | 747,113 | +0.44(+0.78%) |
Aug 06, 2015 | 55.82 | 56.09 | 54.93 | 55.92 | 744,911 | +0.11(+0.19%) |
Aug 05, 2015 | 56.20 | 56.36 | 55.57 | 55.82 | 926,361 | -0.23(-0.40%) |
Aug 04, 2015 | 56.46 | 56.72 | 55.94 | 56.05 | 1,012,880 | -0.41(-0.73%) |
Aug 03, 2015 | 56.56 | 56.62 | 55.95 | 56.46 | 1,664,005 | +0.08(+0.15%) |
Jul 31, 2015 | 55.97 | 57.07 | 55.97 | 56.37 | 1,816,032 | +0.66(+1.18%) |
Jul 30, 2015 | 55.54 | 55.85 | 55.11 | 55.71 | 1,410,104 | +0.06(+0.10%) |
Jul 29, 2015 | 55.55 | 55.73 | 55.08 | 55.66 | 1,013,140 | +0.00(+0.00%) |
Jul 28, 2015 | 55.85 | 56.10 | 55.55 | 55.66 | 800,169 | -0.21(-0.38%) |
Jul 27, 2015 | 55.88 | 56.51 | 55.79 | 55.87 | 956,198 | -0.01(-0.03%) |
Jul 24, 2015 | 55.34 | 56.12 | 55.21 | 55.88 | 928,783 | +0.48(+0.87%) |
Jul 23, 2015 | 55.94 | 55.96 | 55.07 | 55.40 | 1,078,469 | -0.47(-0.84%) |
Jul 22, 2015 | 55.55 | 56.19 | 55.55 | 55.87 | 579,488 | +0.33(+0.60%) |
Jul 21, 2015 | 56.14 | 56.54 | 55.52 | 55.54 | 770,112 | -0.31(-0.56%) |
Jul 20, 2015 | 55.46 | 55.96 | 54.81 | 55.85 | 621,323 | +0.32(+0.57%) |
Jul 17, 2015 | 55.41 | 55.61 | 54.76 | 55.53 | 735,154 | +0.06(+0.10%) |
Jul 16, 2015 | 55.32 | 55.68 | 55.29 | 55.47 | 544,126 | +0.25(+0.45%) |
Jul 15, 2015 | 55.07 | 55.49 | 54.60 | 55.22 | 559,830 | +0.11(+0.19%) |
Jul 14, 2015 | 55.08 | 55.43 | 54.71 | 55.12 | 391,138 | +0.22(+0.40%) |
Jul 13, 2015 | 55.24 | 55.67 | 54.58 | 54.90 | 677,011 | -0.01(-0.01%) |
Jul 10, 2015 | 54.76 | 55.53 | 54.76 | 54.91 | 645,519 | +0.25(+0.45%) |
Jul 09, 2015 | 54.70 | 55.09 | 54.51 | 54.66 | 790,996 | +0.23(+0.43%) |
Jul 08, 2015 | 54.43 | 54.75 | 54.30 | 54.42 | 815,855 | -0.21(-0.38%) |
Jul 07, 2015 | 54.47 | 55.02 | 53.44 | 54.63 | 2,046,726 | +0.40(+0.74%) |
Jul 06, 2015 | 53.89 | 54.52 | 53.77 | 54.23 | 980,934 | +0.16(+0.29%) |
Jul 02, 2015 | 54.07 | 54.07 | 54.07 | 54.07 | 697,265 | +0.35(+0.66%) |