Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 55.29 | 56.07 | 54.74 | 55.75 | 5,376,575 | +1.69(+3.13%) |
Sep 29, 2015 | 54.28 | 55.13 | 53.87 | 54.06 | 5,975,255 | +0.29(+0.54%) |
Sep 28, 2015 | 56.20 | 56.64 | 53.64 | 53.77 | 5,736,097 | -2.78(-4.91%) |
Sep 25, 2015 | 56.72 | 57.17 | 56.06 | 56.55 | 4,400,908 | +0.21(+0.37%) |
Sep 24, 2015 | 56.31 | 56.90 | 55.51 | 56.34 | 5,137,488 | -0.15(-0.26%) |
Sep 23, 2015 | 56.99 | 57.70 | 56.46 | 56.48 | 3,425,233 | -0.23(-0.41%) |
Sep 22, 2015 | 56.68 | 57.14 | 56.42 | 56.72 | 4,074,121 | -0.79(-1.38%) |
Sep 21, 2015 | 57.18 | 58.41 | 56.94 | 57.51 | 4,684,684 | +0.49(+0.85%) |
Sep 18, 2015 | 56.66 | 57.73 | 56.45 | 57.02 | 17,849,554 | -0.52(-0.91%) |
Sep 17, 2015 | 57.67 | 58.60 | 56.87 | 57.54 | 5,596,187 | +0.09(+0.15%) |
Sep 16, 2015 | 57.61 | 57.75 | 56.77 | 57.46 | 5,538,242 | -0.01(-0.03%) |
Sep 15, 2015 | 56.88 | 57.78 | 56.40 | 57.47 | 5,587,328 | +0.73(+1.28%) |
Sep 14, 2015 | 58.43 | 58.43 | 56.63 | 56.75 | 5,872,371 | -1.73(-2.97%) |
Sep 11, 2015 | 58.65 | 58.76 | 57.84 | 58.48 | 5,445,053 | -0.30(-0.52%) |
Sep 10, 2015 | 58.92 | 59.55 | 58.12 | 58.78 | 6,098,610 | +0.27(+0.46%) |
Sep 09, 2015 | 58.09 | 60.04 | 58.02 | 58.52 | 8,746,628 | +0.56(+0.96%) |
Sep 08, 2015 | 56.75 | 58.02 | 55.87 | 57.96 | 8,562,005 | +1.94(+3.47%) |
Sep 04, 2015 | 56.23 | 56.01 | 56.01 | 56.01 | 5,879,787 | -0.91(-1.61%) |
Sep 03, 2015 | 57.39 | 58.09 | 56.43 | 56.93 | 4,628,490 | -0.07(-0.13%) |
Sep 02, 2015 | 57.42 | 57.45 | 55.76 | 57.00 | 4,991,879 | +0.70(+1.25%) |
Sep 01, 2015 | 56.69 | 56.90 | 55.73 | 56.30 | 7,307,329 | -1.07(-1.87%) |
Aug 31, 2015 | 57.68 | 58.15 | 56.07 | 57.37 | 11,872,477 | +1.34(+2.38%) |
Aug 28, 2015 | 54.52 | 56.06 | 54.49 | 56.03 | 6,739,589 | +1.60(+2.95%) |
Aug 27, 2015 | 54.44 | 55.53 | 53.09 | 54.43 | 8,013,670 | +1.25(+2.35%) |
Aug 26, 2015 | 52.60 | 53.23 | 51.20 | 53.18 | 6,302,939 | +2.00(+3.90%) |
Aug 25, 2015 | 53.42 | 53.78 | 51.08 | 51.19 | 6,521,245 | -0.81(-1.55%) |
Aug 24, 2015 | 52.19 | 53.74 | 50.64 | 51.99 | 9,716,770 | -2.96(-5.39%) |
Aug 21, 2015 | 57.09 | 57.38 | 54.90 | 54.95 | 10,134,670 | -2.75(-4.77%) |
Aug 20, 2015 | 58.22 | 59.34 | 57.62 | 57.70 | 5,151,670 | -0.92(-1.57%) |
Aug 19, 2015 | 60.00 | 60.17 | 58.31 | 58.62 | 6,771,731 | -1.78(-2.94%) |
Aug 18, 2015 | 59.99 | 60.63 | 59.77 | 60.40 | 3,468,816 | +0.14(+0.23%) |
Aug 17, 2015 | 59.44 | 60.32 | 59.25 | 60.26 | 3,565,013 | +0.55(+0.92%) |
Aug 14, 2015 | 60.00 | 60.60 | 59.36 | 59.71 | 4,516,487 | -0.57(-0.94%) |
Aug 13, 2015 | 60.37 | 61.24 | 59.85 | 60.28 | 5,756,950 | -0.49(-0.81%) |
Aug 12, 2015 | 60.09 | 61.15 | 59.19 | 60.77 | 7,015,666 | +0.45(+0.74%) |
Aug 11, 2015 | 58.43 | 60.40 | 58.31 | 60.33 | 4,972,786 | +0.85(+1.43%) |
Aug 10, 2015 | 57.71 | 59.48 | 57.66 | 59.48 | 5,378,868 | +2.09(+3.64%) |
Aug 07, 2015 | 57.13 | 58.10 | 56.92 | 57.38 | 4,119,942 | -0.01(-0.03%) |
Aug 06, 2015 | 56.54 | 57.56 | 56.17 | 57.40 | 6,389,683 | +0.98(+1.74%) |
Aug 05, 2015 | 57.35 | 57.98 | 56.35 | 56.42 | 4,304,846 | +0.01(+0.03%) |
Aug 04, 2015 | 57.02 | 57.26 | 56.28 | 56.40 | 4,996,221 | -0.30(-0.53%) |
Aug 03, 2015 | 56.70 | 57.82 | 56.40 | 56.71 | 5,667,780 | -0.59(-1.03%) |
Jul 31, 2015 | 56.56 | 58.11 | 56.15 | 57.30 | 5,016,756 | +0.27(+0.48%) |
Jul 30, 2015 | 57.29 | 57.64 | 56.49 | 57.02 | 5,606,600 | -0.66(-1.14%) |
Jul 29, 2015 | 56.61 | 57.78 | 56.53 | 57.68 | 6,076,855 | +0.99(+1.75%) |
Jul 28, 2015 | 55.35 | 56.99 | 55.08 | 56.69 | 6,637,981 | +1.39(+2.52%) |
Jul 27, 2015 | 56.22 | 56.25 | 54.37 | 55.29 | 10,666,812 | -1.66(-2.92%) |
Jul 24, 2015 | 58.62 | 58.78 | 56.43 | 56.96 | 7,460,574 | -1.70(-2.90%) |
Jul 23, 2015 | 59.18 | 59.45 | 58.54 | 58.66 | 2,927,946 | -0.32(-0.54%) |
Jul 22, 2015 | 58.98 | 59.71 | 58.52 | 58.98 | 5,169,101 | -0.11(-0.18%) |
Jul 21, 2015 | 59.32 | 59.82 | 58.73 | 59.09 | 3,073,192 | -0.25(-0.43%) |
Jul 20, 2015 | 59.91 | 60.00 | 59.27 | 59.34 | 4,294,453 | -0.66(-1.09%) |
Jul 17, 2015 | 59.97 | 60.04 | 59.17 | 59.99 | 3,471,802 | +0.02(+0.04%) |
Jul 16, 2015 | 59.40 | 60.14 | 59.11 | 59.97 | 4,187,666 | +1.04(+1.76%) |
Jul 15, 2015 | 59.67 | 60.07 | 58.68 | 58.93 | 5,185,933 | -1.26(-2.10%) |
Jul 14, 2015 | 59.74 | 60.82 | 59.74 | 60.20 | 6,777,087 | +0.07(+0.12%) |
Jul 13, 2015 | 59.13 | 60.71 | 59.13 | 60.12 | 5,756,443 | +1.39(+2.37%) |
Jul 10, 2015 | 57.56 | 58.98 | 57.41 | 58.73 | 4,490,053 | +1.47(+2.57%) |
Jul 09, 2015 | 57.37 | 57.66 | 57.08 | 57.26 | 5,326,777 | +0.68(+1.21%) |
Jul 08, 2015 | 58.99 | 59.00 | 56.26 | 56.58 | 6,261,788 | -2.77(-4.68%) |
Jul 07, 2015 | 59.09 | 59.55 | 57.60 | 59.35 | 5,786,692 | +0.58(+0.99%) |
Jul 06, 2015 | 57.94 | 58.95 | 57.48 | 58.77 | 5,520,352 | +0.06(+0.11%) |
Jul 02, 2015 | 58.72 | 58.70 | 58.70 | 58.70 | 4,702,006 | +0.11(+0.18%) |