Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 53.92 | 54.33 | 52.73 | 53.68 | 15,142,234 | -0.10(-0.19%) |
Sep 29, 2015 | 54.18 | 54.40 | 52.95 | 53.78 | 14,731,766 | -0.21(-0.39%) |
Sep 28, 2015 | 55.77 | 55.82 | 53.95 | 53.99 | 11,806,347 | -2.75(-4.84%) |
Sep 25, 2015 | 57.01 | 57.06 | 56.22 | 56.74 | 7,266,455 | +0.16(+0.29%) |
Sep 24, 2015 | 55.56 | 57.14 | 55.35 | 56.58 | 9,835,595 | +0.58(+1.04%) |
Sep 23, 2015 | 56.98 | 57.11 | 55.96 | 55.99 | 7,357,708 | -0.49(-0.87%) |
Sep 22, 2015 | 55.67 | 56.91 | 55.65 | 56.48 | 7,573,812 | -0.23(-0.41%) |
Sep 21, 2015 | 57.02 | 57.19 | 56.26 | 56.72 | 7,626,545 | +0.26(+0.46%) |
Sep 18, 2015 | 57.58 | 57.67 | 56.19 | 56.46 | 16,248,395 | -2.15(-3.67%) |
Sep 17, 2015 | 59.28 | 59.79 | 58.44 | 58.61 | 10,919,964 | -0.67(-1.13%) |
Sep 16, 2015 | 57.77 | 59.54 | 57.59 | 59.28 | 9,873,457 | +2.00(+3.49%) |
Sep 15, 2015 | 57.04 | 57.46 | 56.58 | 57.28 | 10,803,768 | +0.58(+1.03%) |
Sep 14, 2015 | 57.13 | 57.13 | 56.31 | 56.69 | 7,705,749 | -0.67(-1.17%) |
Sep 11, 2015 | 57.18 | 57.38 | 56.25 | 57.36 | 10,740,742 | -0.29(-0.50%) |
Sep 10, 2015 | 58.02 | 58.25 | 56.73 | 57.65 | 10,612,845 | -0.26(-0.44%) |
Sep 09, 2015 | 58.89 | 60.12 | 57.78 | 57.91 | 14,038,720 | -0.89(-1.51%) |
Sep 08, 2015 | 58.61 | 59.04 | 58.17 | 58.79 | 9,237,137 | +0.42(+0.72%) |
Sep 04, 2015 | 58.48 | 58.37 | 58.37 | 58.37 | 11,655,965 | -0.98(-1.65%) |
Sep 03, 2015 | 59.28 | 60.34 | 58.39 | 59.35 | 14,248,634 | +0.66(+1.13%) |
Sep 02, 2015 | 59.67 | 59.85 | 57.49 | 58.69 | 16,692,441 | -0.01(-0.01%) |
Sep 01, 2015 | 58.61 | 59.60 | 58.25 | 58.70 | 19,233,702 | -1.52(-2.52%) |
Aug 31, 2015 | 58.48 | 60.48 | 58.07 | 60.22 | 21,852,640 | +1.41(+2.40%) |
Aug 28, 2015 | 57.29 | 59.43 | 56.66 | 58.81 | 20,308,828 | +1.71(+2.99%) |
Aug 27, 2015 | 55.90 | 57.21 | 54.82 | 57.10 | 37,017,324 | +2.91(+5.36%) |
Aug 26, 2015 | 56.07 | 55.62 | 52.59 | 54.19 | 75,014,360 | -1.88(-3.35%) |
Aug 25, 2015 | 59.23 | 59.24 | 56.06 | 56.07 | 15,628,869 | -1.04(-1.83%) |
Aug 24, 2015 | 57.16 | 59.00 | 56.46 | 57.12 | 22,439,848 | -2.81(-4.68%) |
Aug 21, 2015 | 60.93 | 61.78 | 59.92 | 59.92 | 14,395,275 | -1.50(-2.44%) |
Aug 20, 2015 | 62.22 | 63.27 | 61.43 | 61.42 | 10,972,162 | -0.95(-1.52%) |
Aug 19, 2015 | 63.69 | 64.13 | 62.17 | 62.37 | 12,169,821 | -1.92(-2.98%) |
Aug 18, 2015 | 64.60 | 64.78 | 63.88 | 64.29 | 6,604,132 | -0.27(-0.42%) |
Aug 17, 2015 | 64.22 | 64.83 | 64.22 | 64.56 | 6,266,514 | -0.28(-0.43%) |
Aug 14, 2015 | 64.96 | 65.82 | 64.58 | 64.84 | 5,433,832 | -0.18(-0.27%) |
Aug 13, 2015 | 65.25 | 65.48 | 64.52 | 65.02 | 7,641,531 | -0.57(-0.87%) |
Aug 12, 2015 | 64.94 | 65.75 | 64.08 | 65.59 | 8,724,157 | +0.36(+0.56%) |
Aug 11, 2015 | 64.15 | 65.30 | 63.84 | 65.23 | 7,874,273 | -0.06(-0.09%) |
Aug 10, 2015 | 63.56 | 65.32 | 63.53 | 65.29 | 8,764,246 | +1.69(+2.66%) |
Aug 07, 2015 | 64.35 | 64.83 | 63.36 | 63.60 | 8,116,749 | -1.04(-1.60%) |
Aug 06, 2015 | 63.50 | 65.10 | 63.21 | 64.63 | 10,690,025 | +0.84(+1.32%) |
Aug 05, 2015 | 64.13 | 64.91 | 63.50 | 63.79 | 7,517,425 | +0.18(+0.28%) |
Aug 04, 2015 | 63.67 | 64.18 | 63.30 | 63.61 | 6,086,875 | +0.15(+0.23%) |
Aug 03, 2015 | 63.43 | 64.29 | 63.14 | 63.46 | 8,805,984 | -0.57(-0.89%) |
Jul 31, 2015 | 64.25 | 64.57 | 63.89 | 64.04 | 7,202,000 | -0.54(-0.84%) |
Jul 30, 2015 | 65.00 | 65.27 | 64.24 | 64.58 | 6,018,322 | -0.29(-0.44%) |
Jul 29, 2015 | 63.40 | 65.16 | 63.34 | 64.86 | 10,980,073 | +1.07(+1.68%) |
Jul 28, 2015 | 63.82 | 64.22 | 62.75 | 63.79 | 10,773,891 | +0.57(+0.91%) |
Jul 27, 2015 | 63.40 | 63.79 | 62.83 | 63.22 | 9,293,860 | -0.88(-1.38%) |
Jul 24, 2015 | 66.30 | 66.34 | 63.91 | 64.10 | 11,311,096 | -2.41(-3.63%) |
Jul 23, 2015 | 65.90 | 66.97 | 65.66 | 66.51 | 8,302,158 | +0.59(+0.89%) |
Jul 22, 2015 | 64.93 | 66.38 | 64.60 | 65.92 | 13,694,908 | +0.74(+1.14%) |
Jul 21, 2015 | 64.47 | 65.95 | 64.27 | 65.18 | 10,098,492 | +0.60(+0.93%) |
Jul 20, 2015 | 65.13 | 65.36 | 64.52 | 64.58 | 9,196,563 | -0.15(-0.23%) |
Jul 17, 2015 | 65.11 | 65.68 | 64.31 | 64.73 | 11,766,377 | -0.14(-0.21%) |
Jul 16, 2015 | 65.40 | 65.54 | 64.69 | 64.86 | 8,563,182 | +0.20(+0.31%) |
Jul 15, 2015 | 65.54 | 65.71 | 64.58 | 64.66 | 11,371,994 | -1.28(-1.95%) |
Jul 14, 2015 | 65.26 | 66.58 | 65.09 | 65.95 | 7,955,963 | +0.77(+1.19%) |
Jul 13, 2015 | 64.96 | 65.32 | 64.54 | 65.17 | 7,260,239 | +0.26(+0.39%) |
Jul 10, 2015 | 65.17 | 65.37 | 64.36 | 64.92 | 8,422,292 | +0.32(+0.49%) |
Jul 09, 2015 | 65.17 | 65.21 | 64.43 | 64.60 | 9,584,128 | +0.49(+0.76%) |
Jul 08, 2015 | 64.90 | 65.31 | 63.85 | 64.11 | 8,726,023 | -0.99(-1.52%) |
Jul 07, 2015 | 64.66 | 65.44 | 63.57 | 65.10 | 12,211,918 | +0.55(+0.85%) |
Jul 06, 2015 | 64.08 | 65.13 | 63.71 | 64.56 | 9,845,614 | -0.40(-0.62%) |
Jul 02, 2015 | 65.41 | 64.96 | 64.96 | 64.96 | 9,838,516 | -0.22(-0.34%) |