Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 54.42 | 55.18 | 53.88 | 54.87 | 5,462,916 | +1.66(+3.13%) |
Sep 29, 2015 | 53.42 | 54.26 | 53.02 | 53.21 | 6,071,210 | +0.29(+0.54%) |
Sep 28, 2015 | 55.31 | 55.75 | 52.79 | 52.92 | 5,828,211 | -2.73(-4.91%) |
Sep 25, 2015 | 55.83 | 56.27 | 55.17 | 55.66 | 4,471,581 | +0.21(+0.37%) |
Sep 24, 2015 | 55.42 | 56.00 | 54.63 | 55.45 | 5,219,989 | -0.14(-0.26%) |
Sep 23, 2015 | 56.09 | 56.79 | 55.57 | 55.59 | 3,480,238 | -0.23(-0.41%) |
Sep 22, 2015 | 55.78 | 56.23 | 55.53 | 55.82 | 4,139,546 | -0.78(-1.38%) |
Sep 21, 2015 | 56.28 | 57.48 | 56.04 | 56.60 | 4,759,914 | +0.48(+0.85%) |
Sep 18, 2015 | 55.76 | 56.81 | 55.56 | 56.12 | 18,136,194 | -0.51(-0.91%) |
Sep 17, 2015 | 56.76 | 57.67 | 55.97 | 56.63 | 5,686,054 | +0.09(+0.15%) |
Sep 16, 2015 | 56.70 | 56.83 | 55.87 | 56.55 | 5,627,179 | -0.01(-0.03%) |
Sep 15, 2015 | 55.98 | 56.87 | 55.51 | 56.56 | 5,677,053 | +0.71(+1.28%) |
Sep 14, 2015 | 57.51 | 57.51 | 55.73 | 55.85 | 5,966,673 | -1.71(-2.97%) |
Sep 11, 2015 | 57.72 | 57.83 | 56.93 | 57.56 | 5,532,493 | -0.30(-0.52%) |
Sep 10, 2015 | 57.99 | 58.61 | 57.21 | 57.86 | 6,196,546 | +0.26(+0.46%) |
Sep 09, 2015 | 57.17 | 59.09 | 57.10 | 57.59 | 8,887,087 | +0.55(+0.96%) |
Sep 08, 2015 | 55.85 | 57.11 | 54.99 | 57.04 | 8,699,499 | +1.91(+3.47%) |
Sep 04, 2015 | 55.34 | 55.13 | 55.13 | 55.13 | 5,974,209 | -0.90(-1.61%) |
Sep 03, 2015 | 56.48 | 57.17 | 55.53 | 56.03 | 4,702,817 | -0.07(-0.13%) |
Sep 02, 2015 | 56.51 | 56.54 | 54.88 | 56.10 | 5,072,042 | +0.69(+1.25%) |
Sep 01, 2015 | 55.79 | 56.00 | 54.85 | 55.41 | 7,424,675 | -1.06(-1.87%) |
Aug 31, 2015 | 56.77 | 57.23 | 55.18 | 56.46 | 12,063,134 | +1.31(+2.38%) |
Aug 28, 2015 | 53.66 | 55.17 | 53.63 | 55.15 | 6,847,818 | +1.58(+2.95%) |
Aug 27, 2015 | 53.58 | 54.66 | 52.25 | 53.57 | 8,142,359 | +1.23(+2.35%) |
Aug 26, 2015 | 51.77 | 52.39 | 50.39 | 52.34 | 6,404,155 | +1.96(+3.90%) |
Aug 25, 2015 | 52.57 | 52.93 | 50.27 | 50.38 | 6,625,968 | -0.79(-1.55%) |
Aug 24, 2015 | 51.36 | 52.89 | 49.84 | 51.17 | 9,872,808 | -2.91(-5.39%) |
Aug 21, 2015 | 56.19 | 56.47 | 54.03 | 54.08 | 10,297,420 | -2.71(-4.77%) |
Aug 20, 2015 | 57.30 | 58.40 | 56.71 | 56.79 | 5,234,399 | -0.91(-1.57%) |
Aug 19, 2015 | 59.05 | 59.22 | 57.39 | 57.70 | 6,880,476 | -1.75(-2.94%) |
Aug 18, 2015 | 59.04 | 59.68 | 58.83 | 59.45 | 3,524,521 | +0.14(+0.23%) |
Aug 17, 2015 | 58.50 | 59.36 | 58.31 | 59.31 | 3,622,263 | +0.54(+0.92%) |
Aug 14, 2015 | 59.05 | 59.64 | 58.43 | 58.77 | 4,589,016 | -0.56(-0.94%) |
Aug 13, 2015 | 59.41 | 60.27 | 58.91 | 59.33 | 5,849,399 | -0.49(-0.81%) |
Aug 12, 2015 | 59.14 | 60.19 | 58.26 | 59.81 | 7,128,329 | +0.44(+0.74%) |
Aug 11, 2015 | 57.51 | 59.45 | 57.39 | 59.37 | 5,052,643 | +0.84(+1.43%) |
Aug 10, 2015 | 56.80 | 58.54 | 56.75 | 58.53 | 5,465,247 | +2.06(+3.64%) |
Aug 07, 2015 | 56.23 | 57.18 | 56.02 | 56.48 | 4,186,103 | -0.01(-0.03%) |
Aug 06, 2015 | 55.65 | 56.65 | 55.29 | 56.49 | 6,492,293 | +0.96(+1.74%) |
Aug 05, 2015 | 56.44 | 57.07 | 55.46 | 55.53 | 4,373,977 | +0.01(+0.03%) |
Aug 04, 2015 | 56.12 | 56.35 | 55.39 | 55.51 | 5,076,455 | -0.30(-0.53%) |
Aug 03, 2015 | 55.80 | 56.91 | 55.51 | 55.81 | 5,758,798 | -0.58(-1.03%) |
Jul 31, 2015 | 55.66 | 57.19 | 55.27 | 56.39 | 5,097,319 | +0.27(+0.48%) |
Jul 30, 2015 | 56.39 | 56.73 | 55.60 | 56.12 | 5,696,635 | -0.65(-1.14%) |
Jul 29, 2015 | 55.72 | 56.87 | 55.64 | 56.77 | 6,174,442 | +0.98(+1.75%) |
Jul 28, 2015 | 54.48 | 56.09 | 54.21 | 55.79 | 6,744,579 | +1.37(+2.52%) |
Jul 27, 2015 | 55.33 | 55.36 | 53.51 | 54.42 | 10,838,108 | -1.64(-2.92%) |
Jul 24, 2015 | 57.70 | 57.85 | 55.54 | 56.06 | 7,580,382 | -1.67(-2.90%) |
Jul 23, 2015 | 58.24 | 58.51 | 57.61 | 57.73 | 2,974,965 | -0.31(-0.54%) |
Jul 22, 2015 | 58.05 | 58.77 | 57.60 | 58.05 | 5,252,110 | -0.11(-0.18%) |
Jul 21, 2015 | 58.38 | 58.88 | 57.80 | 58.15 | 3,122,544 | -0.25(-0.43%) |
Jul 20, 2015 | 58.97 | 59.05 | 58.34 | 58.40 | 4,363,417 | -0.65(-1.09%) |
Jul 17, 2015 | 59.02 | 59.09 | 58.24 | 59.05 | 3,527,555 | +0.02(+0.04%) |
Jul 16, 2015 | 58.46 | 59.19 | 58.18 | 59.02 | 4,254,915 | +1.02(+1.76%) |
Jul 15, 2015 | 58.73 | 59.12 | 57.75 | 58.00 | 5,269,213 | -1.24(-2.10%) |
Jul 14, 2015 | 58.80 | 59.86 | 58.80 | 59.24 | 6,885,919 | +0.07(+0.12%) |
Jul 13, 2015 | 58.20 | 59.76 | 58.20 | 59.17 | 5,848,884 | +1.37(+2.37%) |
Jul 10, 2015 | 56.65 | 58.05 | 56.51 | 57.80 | 4,562,158 | +1.45(+2.57%) |
Jul 09, 2015 | 56.46 | 56.75 | 56.17 | 56.36 | 5,412,319 | +0.67(+1.21%) |
Jul 08, 2015 | 58.06 | 58.06 | 55.37 | 55.68 | 6,362,345 | -2.73(-4.68%) |
Jul 07, 2015 | 58.15 | 58.61 | 56.69 | 58.41 | 5,879,620 | +0.57(+0.99%) |
Jul 06, 2015 | 57.02 | 58.02 | 56.57 | 57.84 | 5,609,002 | +0.06(+0.11%) |
Jul 02, 2015 | 57.79 | 57.78 | 57.78 | 57.78 | 4,777,515 | +0.11(+0.18%) |