Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 52.36 | 52.94 | 52.27 | 52.89 | 1,764,616 | +0.94(+1.80%) |
Sep 29, 2015 | 52.21 | 52.37 | 51.56 | 51.95 | 2,222,167 | -0.33(-0.63%) |
Sep 28, 2015 | 53.74 | 53.84 | 52.23 | 52.28 | 1,689,820 | -1.55(-2.88%) |
Sep 25, 2015 | 54.24 | 54.53 | 53.69 | 53.83 | 1,162,514 | -0.07(-0.14%) |
Sep 24, 2015 | 53.98 | 54.20 | 53.63 | 53.91 | 1,328,855 | -0.41(-0.75%) |
Sep 23, 2015 | 54.39 | 54.67 | 53.90 | 54.31 | 1,101,687 | -0.04(-0.08%) |
Sep 22, 2015 | 54.42 | 54.76 | 54.14 | 54.36 | 958,135 | -0.50(-0.91%) |
Sep 21, 2015 | 54.80 | 55.34 | 54.42 | 54.86 | 1,204,198 | +0.40(+0.73%) |
Sep 18, 2015 | 54.24 | 55.32 | 54.16 | 54.46 | 2,517,162 | -0.35(-0.65%) |
Sep 17, 2015 | 54.94 | 55.63 | 54.62 | 54.81 | 1,412,154 | +0.01(+0.03%) |
Sep 16, 2015 | 54.26 | 54.87 | 54.05 | 54.80 | 1,613,904 | +0.35(+0.64%) |
Sep 15, 2015 | 54.62 | 55.31 | 54.42 | 54.45 | 2,507,883 | +0.48(+0.89%) |
Sep 14, 2015 | 54.12 | 54.37 | 53.80 | 53.97 | 1,179,992 | -0.31(-0.57%) |
Sep 11, 2015 | 54.15 | 54.31 | 53.52 | 54.28 | 1,802,911 | -0.12(-0.22%) |
Sep 10, 2015 | 53.86 | 54.76 | 53.80 | 54.40 | 1,690,894 | +0.42(+0.78%) |
Sep 09, 2015 | 55.29 | 55.57 | 53.91 | 53.98 | 1,843,379 | -0.91(-1.65%) |
Sep 08, 2015 | 54.56 | 54.94 | 54.28 | 54.89 | 1,369,127 | +1.12(+2.08%) |
Sep 04, 2015 | 53.78 | 53.77 | 53.77 | 53.77 | 1,233,275 | -0.41(-0.76%) |
Sep 03, 2015 | 54.05 | 54.92 | 53.91 | 54.18 | 1,275,058 | +0.41(+0.77%) |
Sep 02, 2015 | 53.32 | 53.79 | 52.99 | 53.77 | 1,320,442 | +0.91(+1.73%) |
Sep 01, 2015 | 52.85 | 53.58 | 52.58 | 52.85 | 1,935,784 | -0.90(-1.67%) |
Aug 31, 2015 | 53.90 | 54.41 | 53.53 | 53.75 | 1,770,560 | -0.35(-0.65%) |
Aug 28, 2015 | 54.11 | 54.30 | 53.81 | 54.11 | 1,577,574 | +0.03(+0.05%) |
Aug 27, 2015 | 54.48 | 54.83 | 53.24 | 54.08 | 2,713,216 | -0.08(-0.15%) |
Aug 26, 2015 | 53.44 | 54.17 | 52.43 | 54.16 | 2,175,114 | +1.81(+3.46%) |
Aug 25, 2015 | 54.25 | 54.25 | 52.33 | 52.35 | 2,145,809 | -0.57(-1.08%) |
Aug 24, 2015 | 53.66 | 54.47 | 51.88 | 52.92 | 3,276,137 | -2.26(-4.10%) |
Aug 21, 2015 | 56.63 | 57.00 | 55.17 | 55.18 | 1,881,505 | -1.86(-3.26%) |
Aug 20, 2015 | 57.20 | 57.61 | 56.87 | 57.03 | 1,437,599 | -0.72(-1.25%) |
Aug 19, 2015 | 57.57 | 58.26 | 57.35 | 57.75 | 1,485,612 | -0.01(-0.01%) |
Aug 18, 2015 | 58.04 | 58.24 | 57.37 | 57.76 | 1,582,978 | -0.24(-0.42%) |
Aug 17, 2015 | 57.45 | 58.04 | 57.22 | 58.00 | 2,751,723 | +0.67(+1.16%) |
Aug 14, 2015 | 57.68 | 58.69 | 56.79 | 57.34 | 8,842,620 | +2.36(+4.28%) |
Aug 13, 2015 | 54.80 | 55.48 | 54.72 | 54.98 | 5,561,009 | -0.43(-0.78%) |
Aug 12, 2015 | 55.38 | 55.65 | 54.20 | 55.41 | 2,402,078 | -0.54(-0.96%) |
Aug 11, 2015 | 55.49 | 56.59 | 55.23 | 55.95 | 2,315,262 | +0.18(+0.33%) |
Aug 10, 2015 | 55.34 | 56.08 | 55.21 | 55.77 | 1,553,833 | +0.79(+1.44%) |
Aug 07, 2015 | 54.68 | 55.05 | 54.47 | 54.97 | 1,514,976 | +0.32(+0.58%) |
Aug 06, 2015 | 55.38 | 55.41 | 54.23 | 54.66 | 1,988,941 | -0.76(-1.36%) |
Aug 05, 2015 | 56.20 | 56.93 | 55.37 | 55.41 | 3,145,152 | -0.55(-0.98%) |
Aug 04, 2015 | 55.83 | 56.10 | 55.58 | 55.96 | 1,330,616 | +0.25(+0.45%) |
Aug 03, 2015 | 55.93 | 56.07 | 55.44 | 55.71 | 785,506 | -0.29(-0.51%) |
Jul 31, 2015 | 56.31 | 56.37 | 55.95 | 56.00 | 1,889,502 | -0.02(-0.04%) |
Jul 30, 2015 | 55.93 | 56.31 | 55.84 | 56.02 | 1,387,299 | +0.03(+0.05%) |
Jul 29, 2015 | 56.09 | 56.29 | 55.86 | 55.99 | 1,861,840 | +0.01(+0.01%) |
Jul 28, 2015 | 56.86 | 56.86 | 55.94 | 55.99 | 2,068,694 | -0.76(-1.34%) |
Jul 27, 2015 | 56.48 | 56.81 | 56.16 | 56.75 | 1,548,824 | +0.10(+0.17%) |
Jul 24, 2015 | 57.39 | 57.52 | 56.63 | 56.65 | 1,343,665 | -0.60(-1.05%) |
Jul 23, 2015 | 57.97 | 58.14 | 57.22 | 57.26 | 1,069,708 | -0.71(-1.23%) |
Jul 22, 2015 | 57.52 | 58.41 | 57.44 | 57.97 | 1,362,896 | +0.52(+0.91%) |
Jul 21, 2015 | 57.85 | 58.29 | 57.42 | 57.45 | 1,636,079 | -0.45(-0.79%) |
Jul 20, 2015 | 57.92 | 58.29 | 57.73 | 57.90 | 990,347 | +0.18(+0.31%) |
Jul 17, 2015 | 58.16 | 58.16 | 57.64 | 57.72 | 1,011,597 | -0.63(-1.08%) |
Jul 16, 2015 | 57.74 | 58.88 | 57.49 | 58.36 | 2,130,663 | +0.64(+1.11%) |
Jul 15, 2015 | 57.21 | 58.11 | 57.03 | 57.72 | 1,710,218 | +0.47(+0.82%) |
Jul 14, 2015 | 57.31 | 57.48 | 57.02 | 57.25 | 1,122,436 | -0.01(-0.03%) |
Jul 13, 2015 | 57.15 | 57.56 | 57.03 | 57.26 | 1,194,880 | +0.48(+0.84%) |
Jul 10, 2015 | 56.85 | 56.87 | 56.34 | 56.79 | 1,140,960 | +0.67(+1.19%) |
Jul 09, 2015 | 56.68 | 56.68 | 55.92 | 56.12 | 1,966,925 | +0.09(+0.16%) |
Jul 08, 2015 | 57.37 | 57.37 | 55.92 | 56.03 | 2,287,098 | -1.18(-2.07%) |
Jul 07, 2015 | 55.44 | 57.26 | 55.08 | 57.21 | 2,980,458 | +1.97(+3.56%) |
Jul 06, 2015 | 54.69 | 55.53 | 54.65 | 55.24 | 1,207,666 | +0.12(+0.21%) |
Jul 02, 2015 | 55.27 | 55.13 | 55.13 | 55.13 | 896,640 | -0.13(-0.24%) |