Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 51.65 | 52.83 | 50.84 | 52.25 | 951,453 | +1.29(+2.54%) |
Sep 29, 2015 | 50.74 | 51.94 | 50.24 | 50.96 | 983,310 | +0.30(+0.59%) |
Sep 28, 2015 | 52.66 | 52.92 | 50.34 | 50.66 | 1,217,056 | -2.73(-5.12%) |
Sep 25, 2015 | 54.76 | 54.77 | 52.77 | 53.39 | 1,145,297 | -0.53(-0.99%) |
Sep 24, 2015 | 53.30 | 54.48 | 51.93 | 53.93 | 902,232 | +0.15(+0.27%) |
Sep 23, 2015 | 55.98 | 56.79 | 53.71 | 53.78 | 1,152,156 | -2.18(-3.89%) |
Sep 22, 2015 | 55.32 | 57.67 | 54.55 | 55.96 | 1,697,927 | -0.19(-0.35%) |
Sep 21, 2015 | 56.34 | 57.23 | 55.45 | 56.15 | 1,399,233 | +0.34(+0.61%) |
Sep 18, 2015 | 55.02 | 56.12 | 54.77 | 55.81 | 1,968,236 | -0.66(-1.16%) |
Sep 17, 2015 | 56.76 | 57.95 | 56.17 | 56.46 | 1,251,531 | -0.06(-0.11%) |
Sep 16, 2015 | 54.46 | 57.20 | 54.43 | 56.53 | 1,727,477 | +2.58(+4.78%) |
Sep 15, 2015 | 53.55 | 54.53 | 53.38 | 53.95 | 797,732 | +0.79(+1.49%) |
Sep 14, 2015 | 53.55 | 53.74 | 52.23 | 53.16 | 870,955 | -0.48(-0.89%) |
Sep 11, 2015 | 53.29 | 53.63 | 51.31 | 53.63 | 1,376,708 | -0.46(-0.85%) |
Sep 10, 2015 | 52.90 | 54.71 | 51.62 | 54.09 | 1,306,975 | +1.48(+2.81%) |
Sep 09, 2015 | 54.98 | 55.32 | 52.57 | 52.61 | 1,089,978 | -1.83(-3.36%) |
Sep 08, 2015 | 53.34 | 54.90 | 52.72 | 54.44 | 1,012,073 | +1.06(+1.98%) |
Sep 04, 2015 | 53.38 | 53.38 | 53.38 | 53.38 | 867,666 | -0.79(-1.46%) |
Sep 03, 2015 | 55.04 | 55.81 | 54.03 | 54.18 | 1,167,436 | -0.38(-0.70%) |
Sep 02, 2015 | 53.04 | 54.59 | 51.22 | 54.56 | 1,711,196 | +2.37(+4.54%) |
Sep 01, 2015 | 53.70 | 54.91 | 51.51 | 52.19 | 1,808,319 | -3.05(-5.52%) |
Aug 31, 2015 | 53.33 | 55.93 | 52.83 | 55.24 | 2,440,959 | +1.40(+2.60%) |
Aug 28, 2015 | 52.59 | 56.05 | 52.21 | 53.84 | 1,989,995 | +0.70(+1.31%) |
Aug 27, 2015 | 51.37 | 54.73 | 50.62 | 53.14 | 2,072,773 | +2.92(+5.81%) |
Aug 26, 2015 | 50.54 | 50.62 | 48.76 | 50.22 | 1,365,748 | +1.03(+2.09%) |
Aug 25, 2015 | 52.83 | 53.21 | 49.17 | 49.19 | 1,663,549 | -0.75(-1.51%) |
Aug 24, 2015 | 52.44 | 53.21 | 48.80 | 49.95 | 2,500,788 | -3.88(-7.21%) |
Aug 21, 2015 | 56.06 | 56.80 | 53.65 | 53.83 | 2,470,949 | -2.98(-5.24%) |
Aug 20, 2015 | 58.24 | 58.46 | 56.74 | 56.80 | 1,305,966 | -1.30(-2.24%) |
Aug 19, 2015 | 58.84 | 59.15 | 56.66 | 58.11 | 1,310,333 | -1.25(-2.10%) |
Aug 18, 2015 | 58.79 | 59.43 | 57.75 | 59.35 | 947,211 | +0.95(+1.62%) |
Aug 17, 2015 | 59.26 | 59.55 | 57.91 | 58.41 | 1,220,489 | -1.37(-2.29%) |
Aug 14, 2015 | 58.55 | 60.01 | 57.91 | 59.77 | 1,857,950 | +1.80(+3.11%) |
Aug 13, 2015 | 57.19 | 58.28 | 56.63 | 57.97 | 3,189,631 | -0.66(-1.12%) |
Aug 12, 2015 | 57.06 | 59.21 | 56.59 | 58.62 | 1,284,731 | +1.30(+2.27%) |
Aug 11, 2015 | 55.90 | 57.52 | 55.00 | 57.32 | 1,062,222 | +0.55(+0.97%) |
Aug 10, 2015 | 55.88 | 57.40 | 55.66 | 56.77 | 1,764,379 | +1.09(+1.96%) |
Aug 07, 2015 | 56.67 | 58.02 | 55.35 | 55.68 | 1,421,705 | -1.33(-2.33%) |
Aug 06, 2015 | 55.32 | 57.40 | 53.29 | 57.01 | 2,432,931 | +1.71(+3.09%) |
Aug 05, 2015 | 55.80 | 56.61 | 54.60 | 55.30 | 2,114,864 | +0.31(+0.56%) |
Aug 04, 2015 | 54.55 | 56.09 | 54.35 | 54.99 | 1,902,423 | +0.95(+1.75%) |
Aug 03, 2015 | 54.03 | 56.17 | 53.71 | 54.05 | 1,610,717 | -0.39(-0.71%) |
Jul 31, 2015 | 54.39 | 55.46 | 53.80 | 54.43 | 1,577,816 | -0.31(-0.56%) |
Jul 30, 2015 | 54.48 | 55.53 | 53.33 | 54.74 | 1,908,034 | +0.02(+0.04%) |
Jul 29, 2015 | 52.28 | 54.93 | 51.76 | 54.72 | 1,713,910 | +2.15(+4.09%) |
Jul 28, 2015 | 51.36 | 53.06 | 50.62 | 52.57 | 898,304 | +1.37(+2.67%) |
Jul 27, 2015 | 51.00 | 51.96 | 50.33 | 51.20 | 1,395,908 | -0.49(-0.94%) |
Jul 24, 2015 | 53.70 | 53.76 | 51.05 | 51.68 | 2,237,872 | -1.93(-3.61%) |
Jul 23, 2015 | 53.59 | 53.96 | 51.80 | 53.62 | 2,242,595 | +0.04(+0.08%) |
Jul 22, 2015 | 52.85 | 53.74 | 52.08 | 53.58 | 1,653,280 | +0.22(+0.41%) |
Jul 21, 2015 | 52.70 | 54.07 | 52.30 | 53.36 | 1,524,661 | +0.92(+1.76%) |
Jul 20, 2015 | 53.43 | 53.55 | 51.91 | 52.44 | 1,646,350 | -1.16(-2.17%) |
Jul 17, 2015 | 55.90 | 55.90 | 53.26 | 53.60 | 2,463,938 | -2.36(-4.22%) |
Jul 16, 2015 | 57.32 | 58.03 | 55.37 | 55.96 | 1,243,949 | -1.21(-2.12%) |
Jul 15, 2015 | 58.81 | 59.00 | 56.60 | 57.18 | 1,190,547 | -2.14(-3.61%) |
Jul 14, 2015 | 58.00 | 60.03 | 57.71 | 59.32 | 1,300,787 | +1.64(+2.85%) |
Jul 13, 2015 | 57.04 | 57.80 | 56.64 | 57.68 | 966,141 | +0.34(+0.59%) |
Jul 10, 2015 | 57.67 | 57.99 | 56.27 | 57.34 | 1,203,605 | +0.02(+0.04%) |
Jul 09, 2015 | 56.80 | 58.16 | 56.70 | 57.31 | 1,655,758 | +1.27(+2.27%) |
Jul 08, 2015 | 56.89 | 57.93 | 55.22 | 56.04 | 1,264,055 | -1.43(-2.49%) |
Jul 07, 2015 | 56.67 | 57.56 | 54.65 | 57.48 | 2,298,817 | +0.69(+1.21%) |
Jul 06, 2015 | 58.16 | 59.31 | 56.54 | 56.79 | 1,696,221 | -2.36(-3.99%) |
Jul 02, 2015 | 58.90 | 59.15 | 59.15 | 59.15 | 1,030,122 | +0.25(+0.43%) |