Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 55.31 | 56.09 | 54.76 | 55.77 | 5,375,111 | +1.69(+3.13%) |
Sep 29, 2015 | 54.29 | 55.15 | 53.89 | 54.08 | 5,973,628 | +0.29(+0.54%) |
Sep 28, 2015 | 56.22 | 56.66 | 53.65 | 53.79 | 5,734,535 | -2.78(-4.91%) |
Sep 25, 2015 | 56.74 | 57.19 | 56.07 | 56.56 | 4,399,709 | +0.21(+0.37%) |
Sep 24, 2015 | 56.33 | 56.91 | 55.53 | 56.35 | 5,136,088 | -0.15(-0.26%) |
Sep 23, 2015 | 57.01 | 57.72 | 56.48 | 56.50 | 3,424,300 | -0.23(-0.41%) |
Sep 22, 2015 | 56.70 | 57.15 | 56.43 | 56.73 | 4,073,012 | -0.79(-1.38%) |
Sep 21, 2015 | 57.20 | 58.42 | 56.96 | 57.52 | 4,683,408 | +0.49(+0.85%) |
Sep 18, 2015 | 56.67 | 57.74 | 56.46 | 57.04 | 17,844,694 | -0.52(-0.91%) |
Sep 17, 2015 | 57.68 | 58.61 | 56.88 | 57.56 | 5,594,663 | +0.09(+0.15%) |
Sep 16, 2015 | 57.62 | 57.76 | 56.79 | 57.47 | 5,536,734 | -0.01(-0.03%) |
Sep 15, 2015 | 56.90 | 57.80 | 56.41 | 57.49 | 5,585,806 | +0.73(+1.28%) |
Sep 14, 2015 | 58.44 | 58.44 | 56.64 | 56.76 | 5,870,771 | -1.73(-2.97%) |
Sep 11, 2015 | 58.66 | 58.77 | 57.86 | 58.50 | 5,443,570 | -0.30(-0.52%) |
Sep 10, 2015 | 58.94 | 59.56 | 58.14 | 58.80 | 6,096,950 | +0.27(+0.46%) |
Sep 09, 2015 | 58.10 | 60.06 | 58.03 | 58.53 | 8,744,246 | +0.56(+0.96%) |
Sep 08, 2015 | 56.76 | 58.04 | 55.89 | 57.97 | 8,559,673 | +1.95(+3.47%) |
Sep 04, 2015 | 56.25 | 56.03 | 56.03 | 56.03 | 5,878,186 | -0.91(-1.61%) |
Sep 03, 2015 | 57.41 | 58.10 | 56.44 | 56.94 | 4,627,229 | -0.07(-0.13%) |
Sep 02, 2015 | 57.44 | 57.47 | 55.77 | 57.02 | 4,990,519 | +0.70(+1.25%) |
Sep 01, 2015 | 56.70 | 56.91 | 55.74 | 56.31 | 7,305,339 | -1.07(-1.87%) |
Aug 31, 2015 | 57.70 | 58.16 | 56.09 | 57.39 | 11,869,244 | +1.34(+2.38%) |
Aug 28, 2015 | 54.53 | 56.07 | 54.50 | 56.05 | 6,737,753 | +1.60(+2.95%) |
Aug 27, 2015 | 54.45 | 55.55 | 53.10 | 54.45 | 8,011,487 | +1.25(+2.35%) |
Aug 26, 2015 | 52.62 | 53.25 | 51.21 | 53.20 | 6,301,222 | +2.00(+3.90%) |
Aug 25, 2015 | 53.43 | 53.79 | 51.09 | 51.20 | 6,519,469 | -0.81(-1.55%) |
Aug 24, 2015 | 52.20 | 53.76 | 50.65 | 52.01 | 9,714,124 | -2.96(-5.39%) |
Aug 21, 2015 | 57.11 | 57.39 | 54.92 | 54.97 | 10,131,910 | -2.75(-4.77%) |
Aug 20, 2015 | 58.23 | 59.35 | 57.64 | 57.72 | 5,150,267 | -0.92(-1.57%) |
Aug 19, 2015 | 60.02 | 60.19 | 58.33 | 58.64 | 6,769,887 | -1.78(-2.94%) |
Aug 18, 2015 | 60.01 | 60.65 | 59.79 | 60.42 | 3,467,872 | +0.14(+0.23%) |
Aug 17, 2015 | 59.45 | 60.33 | 59.26 | 60.28 | 3,564,042 | +0.55(+0.92%) |
Aug 14, 2015 | 60.02 | 60.61 | 59.38 | 59.73 | 4,515,257 | -0.57(-0.94%) |
Aug 13, 2015 | 60.38 | 61.25 | 59.87 | 60.30 | 5,755,382 | -0.49(-0.81%) |
Aug 12, 2015 | 60.10 | 61.17 | 59.21 | 60.79 | 7,013,756 | +0.45(+0.74%) |
Aug 11, 2015 | 58.45 | 60.42 | 58.32 | 60.34 | 4,971,432 | +0.85(+1.43%) |
Aug 10, 2015 | 57.73 | 59.50 | 57.67 | 59.49 | 5,377,404 | +2.09(+3.64%) |
Aug 07, 2015 | 57.15 | 58.11 | 56.93 | 57.40 | 4,118,820 | -0.01(-0.03%) |
Aug 06, 2015 | 56.56 | 57.57 | 56.19 | 57.41 | 6,387,943 | +0.98(+1.74%) |
Aug 05, 2015 | 57.36 | 58.00 | 56.37 | 56.43 | 4,303,674 | +0.01(+0.03%) |
Aug 04, 2015 | 57.03 | 57.27 | 56.30 | 56.42 | 4,994,861 | -0.30(-0.53%) |
Aug 03, 2015 | 56.72 | 57.84 | 56.41 | 56.72 | 5,666,237 | -0.59(-1.03%) |
Jul 31, 2015 | 56.57 | 58.13 | 56.17 | 57.31 | 5,015,390 | +0.27(+0.48%) |
Jul 30, 2015 | 57.31 | 57.66 | 56.51 | 57.04 | 5,605,073 | -0.66(-1.14%) |
Jul 29, 2015 | 56.63 | 57.80 | 56.55 | 57.70 | 6,075,200 | +0.99(+1.75%) |
Jul 28, 2015 | 55.37 | 57.00 | 55.09 | 56.70 | 6,636,173 | +1.39(+2.52%) |
Jul 27, 2015 | 56.23 | 56.26 | 54.39 | 55.31 | 10,663,908 | -1.67(-2.92%) |
Jul 24, 2015 | 58.64 | 58.80 | 56.45 | 56.98 | 7,458,543 | -1.70(-2.90%) |
Jul 23, 2015 | 59.20 | 59.46 | 58.55 | 58.68 | 2,927,149 | -0.32(-0.54%) |
Jul 22, 2015 | 59.00 | 59.73 | 58.54 | 58.99 | 5,167,693 | -0.11(-0.18%) |
Jul 21, 2015 | 59.33 | 59.84 | 58.74 | 59.10 | 3,072,356 | -0.25(-0.43%) |
Jul 20, 2015 | 59.93 | 60.01 | 59.29 | 59.35 | 4,293,284 | -0.66(-1.09%) |
Jul 17, 2015 | 59.99 | 60.05 | 59.19 | 60.01 | 3,470,857 | +0.02(+0.04%) |
Jul 16, 2015 | 59.42 | 60.15 | 59.13 | 59.99 | 4,186,526 | +1.04(+1.76%) |
Jul 15, 2015 | 59.69 | 60.09 | 58.70 | 58.95 | 5,184,521 | -1.26(-2.10%) |
Jul 14, 2015 | 59.76 | 60.84 | 59.76 | 60.21 | 6,775,242 | +0.07(+0.12%) |
Jul 13, 2015 | 59.15 | 60.73 | 59.15 | 60.14 | 5,754,876 | +1.39(+2.37%) |
Jul 10, 2015 | 57.57 | 59.00 | 57.43 | 58.75 | 4,488,831 | +1.47(+2.57%) |
Jul 09, 2015 | 57.39 | 57.67 | 57.09 | 57.28 | 5,325,327 | +0.68(+1.21%) |
Jul 08, 2015 | 59.01 | 59.01 | 56.28 | 56.59 | 6,260,083 | -2.78(-4.68%) |
Jul 07, 2015 | 59.10 | 59.57 | 57.62 | 59.37 | 5,785,117 | +0.58(+0.99%) |
Jul 06, 2015 | 57.96 | 58.97 | 57.49 | 58.78 | 5,518,849 | +0.06(+0.11%) |
Jul 02, 2015 | 58.73 | 58.72 | 58.72 | 58.72 | 4,700,726 | +0.11(+0.18%) |