Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 52.83 | 52.97 | 51.85 | 52.57 | 3,642,446 | +0.46(+0.89%) |
Sep 29, 2015 | 51.85 | 52.38 | 51.43 | 52.10 | 3,110,635 | +0.45(+0.86%) |
Sep 28, 2015 | 52.97 | 53.36 | 51.57 | 51.66 | 3,915,997 | -1.83(-3.42%) |
Sep 25, 2015 | 53.43 | 53.85 | 53.01 | 53.49 | 3,493,847 | +0.79(+1.49%) |
Sep 24, 2015 | 52.74 | 52.74 | 52.20 | 52.70 | 4,479,223 | -0.65(-1.21%) |
Sep 23, 2015 | 53.43 | 53.64 | 53.01 | 53.35 | 3,049,639 | -0.04(-0.07%) |
Sep 22, 2015 | 53.34 | 53.81 | 52.81 | 53.39 | 4,158,819 | -0.96(-1.76%) |
Sep 21, 2015 | 54.25 | 54.99 | 53.88 | 54.34 | 3,278,613 | +0.65(+1.22%) |
Sep 18, 2015 | 54.58 | 55.01 | 53.53 | 53.69 | 6,114,599 | -1.94(-3.48%) |
Sep 17, 2015 | 56.18 | 57.12 | 55.42 | 55.63 | 3,971,492 | -0.47(-0.83%) |
Sep 16, 2015 | 55.97 | 56.19 | 55.60 | 56.09 | 3,181,359 | +0.12(+0.22%) |
Sep 15, 2015 | 55.62 | 56.19 | 55.33 | 55.97 | 4,393,042 | +0.49(+0.88%) |
Sep 14, 2015 | 55.65 | 55.85 | 55.32 | 55.48 | 1,956,882 | -0.17(-0.31%) |
Sep 11, 2015 | 55.32 | 55.68 | 54.81 | 55.65 | 2,546,658 | -0.08(-0.14%) |
Sep 10, 2015 | 55.25 | 56.21 | 55.01 | 55.73 | 3,049,360 | +0.28(+0.51%) |
Sep 09, 2015 | 56.57 | 57.23 | 55.32 | 55.45 | 2,839,236 | -0.75(-1.33%) |
Sep 08, 2015 | 55.78 | 56.25 | 55.39 | 56.20 | 3,020,167 | +1.70(+3.13%) |
Sep 04, 2015 | 54.92 | 54.49 | 54.49 | 54.49 | 3,146,320 | -1.10(-1.99%) |
Sep 03, 2015 | 55.25 | 56.20 | 55.09 | 55.60 | 2,970,241 | +0.49(+0.89%) |
Sep 02, 2015 | 56.69 | 56.69 | 54.35 | 55.11 | 2,890,328 | +0.89(+1.64%) |
Sep 01, 2015 | 54.57 | 55.00 | 53.85 | 54.22 | 4,742,451 | -1.74(-3.11%) |
Aug 31, 2015 | 56.41 | 56.62 | 55.79 | 55.96 | 3,362,949 | -0.93(-1.63%) |
Aug 28, 2015 | 56.51 | 56.94 | 56.06 | 56.89 | 2,575,379 | +0.13(+0.23%) |
Aug 27, 2015 | 55.80 | 57.03 | 55.69 | 56.76 | 4,028,791 | +1.69(+3.07%) |
Aug 26, 2015 | 54.41 | 55.12 | 53.52 | 55.07 | 4,683,360 | +2.09(+3.94%) |
Aug 25, 2015 | 55.66 | 56.08 | 52.94 | 52.98 | 5,371,304 | -1.07(-1.97%) |
Aug 24, 2015 | 53.64 | 56.20 | 52.18 | 54.05 | 6,407,500 | -3.44(-5.98%) |
Aug 21, 2015 | 58.52 | 58.72 | 57.39 | 57.49 | 5,217,931 | -1.59(-2.69%) |
Aug 20, 2015 | 59.88 | 59.93 | 59.00 | 59.07 | 3,625,163 | -1.58(-2.60%) |
Aug 19, 2015 | 60.63 | 61.20 | 60.34 | 60.65 | 2,942,646 | -0.33(-0.55%) |
Aug 18, 2015 | 60.55 | 61.17 | 60.42 | 60.99 | 1,818,623 | +0.19(+0.32%) |
Aug 17, 2015 | 60.20 | 60.86 | 60.02 | 60.79 | 2,614,485 | -0.26(-0.43%) |
Aug 14, 2015 | 60.14 | 61.09 | 60.14 | 61.06 | 1,922,821 | +0.72(+1.19%) |
Aug 13, 2015 | 59.94 | 60.65 | 59.94 | 60.34 | 2,461,156 | +0.26(+0.44%) |
Aug 12, 2015 | 60.34 | 60.45 | 58.99 | 60.08 | 3,782,357 | -0.95(-1.56%) |
Aug 11, 2015 | 61.04 | 61.47 | 60.71 | 61.03 | 2,619,883 | -0.86(-1.38%) |
Aug 10, 2015 | 61.70 | 62.09 | 61.48 | 61.88 | 2,650,589 | +0.79(+1.30%) |
Aug 07, 2015 | 60.83 | 61.36 | 60.28 | 61.09 | 1,862,114 | +0.12(+0.20%) |
Aug 06, 2015 | 60.69 | 61.47 | 60.61 | 60.97 | 3,444,561 | +0.19(+0.32%) |
Aug 05, 2015 | 61.38 | 61.75 | 60.69 | 60.77 | 2,144,206 | -0.04(-0.06%) |
Aug 04, 2015 | 60.16 | 60.83 | 60.16 | 60.81 | 2,746,769 | +0.75(+1.24%) |
Aug 03, 2015 | 59.60 | 60.09 | 59.19 | 60.06 | 2,584,469 | +0.49(+0.82%) |
Jul 31, 2015 | 60.03 | 60.17 | 59.46 | 59.57 | 2,478,897 | -0.46(-0.76%) |
Jul 30, 2015 | 59.49 | 60.04 | 59.42 | 60.03 | 1,584,211 | +0.57(+0.96%) |
Jul 29, 2015 | 59.36 | 59.53 | 59.11 | 59.46 | 2,415,723 | +0.19(+0.33%) |
Jul 28, 2015 | 58.54 | 59.28 | 58.20 | 59.27 | 3,521,907 | +1.04(+1.79%) |
Jul 27, 2015 | 58.05 | 58.34 | 57.29 | 58.23 | 4,432,243 | -0.43(-0.73%) |
Jul 24, 2015 | 60.54 | 60.54 | 58.47 | 58.65 | 6,680,857 | -3.37(-5.43%) |
Jul 23, 2015 | 62.94 | 63.23 | 61.84 | 62.02 | 2,660,086 | -0.86(-1.37%) |
Jul 22, 2015 | 61.89 | 63.05 | 61.89 | 62.89 | 2,773,203 | +0.68(+1.09%) |
Jul 21, 2015 | 61.98 | 62.86 | 61.74 | 62.21 | 2,490,856 | +0.12(+0.19%) |
Jul 20, 2015 | 61.90 | 62.29 | 61.48 | 62.09 | 2,520,932 | +0.33(+0.53%) |
Jul 17, 2015 | 61.60 | 61.84 | 61.40 | 61.77 | 1,860,245 | +0.06(+0.10%) |
Jul 16, 2015 | 60.93 | 61.82 | 60.93 | 61.70 | 3,086,704 | +1.02(+1.68%) |
Jul 15, 2015 | 60.58 | 60.77 | 60.27 | 60.69 | 1,655,482 | +0.35(+0.58%) |
Jul 14, 2015 | 59.81 | 60.40 | 59.81 | 60.34 | 1,968,468 | +0.25(+0.41%) |
Jul 13, 2015 | 59.93 | 60.15 | 59.60 | 60.09 | 2,236,981 | +0.97(+1.65%) |
Jul 10, 2015 | 59.07 | 59.40 | 58.86 | 59.11 | 2,631,360 | +0.79(+1.36%) |
Jul 09, 2015 | 58.92 | 59.35 | 58.25 | 58.32 | 3,268,328 | +0.27(+0.47%) |
Jul 08, 2015 | 59.04 | 59.11 | 57.97 | 58.05 | 1,797,012 | -1.58(-2.65%) |
Jul 07, 2015 | 59.50 | 59.73 | 58.06 | 59.63 | 2,480,279 | +0.01(+0.01%) |
Jul 06, 2015 | 59.19 | 59.65 | 59.01 | 59.62 | 1,636,514 | -0.30(-0.51%) |
Jul 02, 2015 | 60.01 | 59.92 | 59.92 | 59.92 | 1,794,078 | -0.33(-0.54%) |