Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 51.59 | 51.82 | 51.06 | 51.80 | 2,577,153 | +0.92(+1.80%) |
Sep 29, 2015 | 51.76 | 53.06 | 50.67 | 50.88 | 3,608,945 | -0.62(-1.20%) |
Sep 28, 2015 | 51.38 | 51.71 | 51.01 | 51.50 | 5,383,416 | -0.01(-0.03%) |
Sep 25, 2015 | 51.38 | 51.78 | 51.15 | 51.52 | 2,815,105 | +0.57(+1.11%) |
Sep 24, 2015 | 51.00 | 51.26 | 50.63 | 50.95 | 3,008,362 | -0.38(-0.74%) |
Sep 23, 2015 | 51.66 | 51.71 | 51.06 | 51.33 | 1,838,092 | -0.14(-0.28%) |
Sep 22, 2015 | 51.55 | 52.06 | 51.10 | 51.47 | 2,641,782 | -0.86(-1.65%) |
Sep 21, 2015 | 52.10 | 52.50 | 51.84 | 52.34 | 1,386,361 | +0.48(+0.93%) |
Sep 18, 2015 | 52.24 | 52.74 | 51.64 | 51.85 | 3,966,099 | -1.11(-2.10%) |
Sep 17, 2015 | 53.26 | 53.99 | 52.87 | 52.96 | 2,492,829 | -0.46(-0.86%) |
Sep 16, 2015 | 52.95 | 53.51 | 52.53 | 53.43 | 1,852,635 | +0.54(+1.03%) |
Sep 15, 2015 | 52.61 | 53.30 | 52.30 | 52.88 | 2,549,409 | +0.28(+0.52%) |
Sep 14, 2015 | 52.89 | 52.90 | 52.38 | 52.61 | 1,756,703 | -0.31(-0.59%) |
Sep 11, 2015 | 52.34 | 52.94 | 52.17 | 52.92 | 1,584,925 | +0.45(+0.85%) |
Sep 10, 2015 | 52.13 | 52.90 | 52.10 | 52.47 | 1,854,882 | +0.35(+0.67%) |
Sep 09, 2015 | 53.27 | 53.92 | 52.03 | 52.12 | 2,283,660 | -0.52(-0.98%) |
Sep 08, 2015 | 51.98 | 52.66 | 51.49 | 52.64 | 2,486,605 | +1.27(+2.46%) |
Sep 04, 2015 | 51.38 | 51.38 | 51.38 | 51.38 | 2,028,563 | -0.68(-1.31%) |
Sep 03, 2015 | 51.71 | 52.36 | 51.60 | 52.06 | 2,505,646 | +0.33(+0.64%) |
Sep 02, 2015 | 52.07 | 52.19 | 51.05 | 51.73 | 2,150,522 | +0.39(+0.76%) |
Sep 01, 2015 | 51.90 | 52.03 | 51.09 | 51.33 | 3,305,062 | -1.85(-3.48%) |
Aug 31, 2015 | 53.18 | 53.45 | 52.75 | 53.18 | 1,764,891 | -0.38(-0.72%) |
Aug 28, 2015 | 53.34 | 53.63 | 53.13 | 53.57 | 1,903,291 | -0.37(-0.69%) |
Aug 27, 2015 | 52.95 | 54.10 | 52.95 | 53.94 | 2,993,424 | +1.55(+2.95%) |
Aug 26, 2015 | 51.51 | 52.62 | 51.19 | 52.39 | 4,612,613 | +1.83(+3.63%) |
Aug 25, 2015 | 53.42 | 53.42 | 50.55 | 50.56 | 4,121,107 | -0.98(-1.90%) |
Aug 24, 2015 | 50.56 | 53.35 | 50.13 | 51.53 | 5,589,219 | -1.81(-3.38%) |
Aug 21, 2015 | 54.29 | 54.58 | 53.28 | 53.34 | 4,101,589 | -1.36(-2.49%) |
Aug 20, 2015 | 55.64 | 55.64 | 53.27 | 54.70 | 2,040,274 | -1.14(-2.04%) |
Aug 19, 2015 | 56.21 | 56.41 | 55.57 | 55.84 | 1,215,520 | -0.64(-1.14%) |
Aug 18, 2015 | 57.39 | 57.39 | 56.27 | 56.48 | 914,526 | +0.08(+0.14%) |
Aug 17, 2015 | 55.86 | 56.44 | 55.82 | 56.40 | 1,107,043 | +0.12(+0.21%) |
Aug 14, 2015 | 55.93 | 56.34 | 55.86 | 56.28 | 1,043,728 | +0.18(+0.32%) |
Aug 13, 2015 | 55.77 | 56.49 | 55.51 | 56.11 | 1,327,347 | +0.27(+0.48%) |
Aug 12, 2015 | 56.04 | 56.05 | 54.78 | 55.84 | 3,393,022 | -0.53(-0.93%) |
Aug 11, 2015 | 56.73 | 56.73 | 56.14 | 56.36 | 1,528,659 | -0.53(-0.92%) |
Aug 10, 2015 | 56.61 | 56.90 | 56.42 | 56.89 | 1,597,357 | +0.78(+1.38%) |
Aug 07, 2015 | 56.28 | 56.43 | 55.74 | 56.11 | 1,310,790 | -0.04(-0.07%) |
Aug 06, 2015 | 56.86 | 56.87 | 55.83 | 56.15 | 1,573,529 | -0.44(-0.77%) |
Aug 05, 2015 | 57.22 | 57.33 | 56.28 | 56.59 | 2,110,973 | -0.42(-0.74%) |
Aug 04, 2015 | 57.16 | 57.54 | 56.77 | 57.01 | 1,504,241 | -0.14(-0.25%) |
Aug 03, 2015 | 57.07 | 57.26 | 56.76 | 57.15 | 1,486,858 | +0.08(+0.14%) |
Jul 31, 2015 | 57.44 | 57.70 | 56.99 | 57.07 | 1,935,156 | -0.27(-0.48%) |
Jul 30, 2015 | 57.04 | 57.59 | 56.99 | 57.34 | 1,588,396 | -0.04(-0.08%) |
Jul 29, 2015 | 57.25 | 57.54 | 56.92 | 57.39 | 1,493,888 | +0.30(+0.52%) |
Jul 28, 2015 | 57.24 | 57.25 | 56.71 | 57.09 | 1,409,316 | +0.39(+0.69%) |
Jul 27, 2015 | 56.66 | 56.90 | 55.90 | 56.70 | 1,929,883 | -0.16(-0.27%) |
Jul 24, 2015 | 57.05 | 57.39 | 56.22 | 56.85 | 2,317,924 | -0.33(-0.57%) |
Jul 23, 2015 | 57.76 | 58.44 | 56.99 | 57.18 | 3,176,107 | -1.08(-1.85%) |
Jul 22, 2015 | 58.50 | 58.61 | 58.04 | 58.26 | 2,215,443 | -0.24(-0.42%) |
Jul 21, 2015 | 58.55 | 59.00 | 58.26 | 58.50 | 1,391,792 | -0.21(-0.35%) |
Jul 20, 2015 | 58.84 | 58.91 | 58.49 | 58.71 | 1,071,162 | -0.05(-0.09%) |
Jul 17, 2015 | 58.57 | 58.82 | 58.47 | 58.76 | 1,596,101 | -0.07(-0.11%) |
Jul 16, 2015 | 58.22 | 58.84 | 58.01 | 58.83 | 1,978,676 | +0.98(+1.69%) |
Jul 15, 2015 | 57.99 | 58.10 | 57.61 | 57.85 | 1,505,072 | +0.07(+0.13%) |
Jul 14, 2015 | 57.96 | 58.05 | 57.64 | 57.78 | 1,456,505 | -0.16(-0.28%) |
Jul 13, 2015 | 57.81 | 57.99 | 57.51 | 57.94 | 1,635,168 | +0.65(+1.14%) |
Jul 10, 2015 | 57.33 | 57.40 | 56.91 | 57.29 | 1,613,101 | +0.61(+1.07%) |
Jul 09, 2015 | 56.78 | 57.10 | 56.59 | 56.68 | 2,745,511 | +0.62(+1.11%) |
Jul 08, 2015 | 56.59 | 56.79 | 55.94 | 56.06 | 2,519,064 | -1.07(-1.87%) |
Jul 07, 2015 | 57.06 | 57.19 | 56.14 | 57.13 | 2,046,555 | +0.21(+0.37%) |
Jul 06, 2015 | 56.59 | 57.10 | 56.50 | 56.92 | 1,902,959 | -0.30(-0.53%) |
Jul 02, 2015 | 57.64 | 57.22 | 57.22 | 57.22 | 1,530,781 | -0.25(-0.44%) |