Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 52.59 | 52.77 | 51.75 | 52.50 | 3,567,454 | +0.84(+1.63%) |
Sep 29, 2015 | 51.53 | 51.86 | 50.95 | 51.66 | 3,387,370 | +0.31(+0.60%) |
Sep 28, 2015 | 52.81 | 52.81 | 51.28 | 51.35 | 4,059,383 | -1.87(-3.51%) |
Sep 25, 2015 | 53.19 | 53.76 | 52.89 | 53.22 | 3,852,171 | +0.84(+1.60%) |
Sep 24, 2015 | 51.94 | 52.52 | 51.43 | 52.38 | 4,157,260 | -0.14(-0.26%) |
Sep 23, 2015 | 52.47 | 52.94 | 52.19 | 52.52 | 3,470,256 | +0.27(+0.51%) |
Sep 22, 2015 | 52.29 | 52.50 | 51.72 | 52.25 | 3,608,868 | -0.90(-1.70%) |
Sep 21, 2015 | 52.86 | 53.49 | 52.68 | 53.15 | 3,799,110 | +0.91(+1.74%) |
Sep 18, 2015 | 53.04 | 53.12 | 52.05 | 52.24 | 6,476,586 | -1.63(-3.02%) |
Sep 17, 2015 | 55.65 | 55.95 | 53.68 | 53.87 | 5,039,785 | -1.85(-3.33%) |
Sep 16, 2015 | 55.36 | 55.87 | 55.14 | 55.72 | 2,469,128 | +0.29(+0.52%) |
Sep 15, 2015 | 54.39 | 55.63 | 53.85 | 55.43 | 3,474,295 | +1.34(+2.48%) |
Sep 14, 2015 | 54.28 | 54.41 | 53.81 | 54.09 | 2,239,653 | -0.33(-0.61%) |
Sep 11, 2015 | 53.87 | 54.45 | 53.41 | 54.42 | 2,568,067 | +0.03(+0.05%) |
Sep 10, 2015 | 53.76 | 54.83 | 53.57 | 54.39 | 2,955,604 | +0.32(+0.59%) |
Sep 09, 2015 | 55.90 | 56.20 | 53.93 | 54.08 | 4,008,204 | -0.96(-1.75%) |
Sep 08, 2015 | 54.28 | 55.09 | 53.93 | 55.04 | 4,535,612 | +1.92(+3.62%) |
Sep 04, 2015 | 53.74 | 53.12 | 53.12 | 53.12 | 3,952,396 | -1.32(-2.42%) |
Sep 03, 2015 | 54.49 | 55.32 | 54.22 | 54.43 | 3,154,753 | +0.05(+0.09%) |
Sep 02, 2015 | 54.32 | 54.40 | 53.41 | 54.39 | 3,205,460 | +1.25(+2.36%) |
Sep 01, 2015 | 53.86 | 54.29 | 52.77 | 53.13 | 4,348,660 | -2.47(-4.44%) |
Aug 31, 2015 | 55.27 | 55.83 | 55.01 | 55.60 | 3,206,370 | -0.34(-0.62%) |
Aug 28, 2015 | 55.25 | 56.21 | 55.02 | 55.94 | 4,107,522 | +0.06(+0.10%) |
Aug 27, 2015 | 54.37 | 56.09 | 54.25 | 55.89 | 6,246,815 | +2.52(+4.73%) |
Aug 26, 2015 | 53.22 | 53.49 | 51.60 | 53.37 | 7,714,051 | +2.23(+4.37%) |
Aug 25, 2015 | 54.25 | 54.39 | 51.02 | 51.13 | 8,723,146 | -1.16(-2.23%) |
Aug 24, 2015 | 52.36 | 54.83 | 51.43 | 52.30 | 9,431,333 | -3.35(-6.02%) |
Aug 21, 2015 | 57.70 | 57.82 | 55.61 | 55.65 | 5,963,573 | -2.44(-4.20%) |
Aug 20, 2015 | 59.45 | 59.49 | 58.08 | 58.09 | 4,513,998 | -1.92(-3.20%) |
Aug 19, 2015 | 60.56 | 60.64 | 59.58 | 60.01 | 2,897,617 | -0.98(-1.60%) |
Aug 18, 2015 | 61.16 | 61.36 | 60.86 | 60.99 | 1,357,891 | -0.12(-0.20%) |
Aug 17, 2015 | 61.07 | 61.42 | 60.60 | 61.11 | 2,084,688 | -0.54(-0.88%) |
Aug 14, 2015 | 61.19 | 61.66 | 60.90 | 61.65 | 2,858,059 | +0.57(+0.93%) |
Aug 13, 2015 | 60.74 | 61.31 | 60.50 | 61.08 | 2,380,481 | +0.54(+0.89%) |
Aug 12, 2015 | 60.58 | 60.62 | 59.00 | 60.54 | 3,976,234 | -0.66(-1.08%) |
Aug 11, 2015 | 61.73 | 62.05 | 60.91 | 61.21 | 3,462,367 | -1.53(-2.43%) |
Aug 10, 2015 | 62.00 | 62.90 | 61.94 | 62.73 | 3,014,656 | +1.55(+2.54%) |
Aug 07, 2015 | 62.01 | 62.44 | 60.84 | 61.18 | 3,547,153 | -0.86(-1.38%) |
Aug 06, 2015 | 62.51 | 63.36 | 61.82 | 62.03 | 5,319,420 | +0.55(+0.89%) |
Aug 05, 2015 | 61.61 | 62.45 | 61.41 | 61.49 | 3,884,608 | +0.01(+0.02%) |
Aug 04, 2015 | 60.87 | 61.55 | 60.87 | 61.47 | 3,310,500 | +0.48(+0.79%) |
Aug 03, 2015 | 60.58 | 61.16 | 60.39 | 60.99 | 3,144,961 | +0.53(+0.88%) |
Jul 31, 2015 | 61.16 | 61.38 | 60.29 | 60.46 | 2,796,952 | -0.90(-1.46%) |
Jul 30, 2015 | 60.97 | 61.45 | 60.58 | 61.36 | 2,794,503 | +0.08(+0.12%) |
Jul 29, 2015 | 60.23 | 61.54 | 60.15 | 61.28 | 3,318,015 | +1.07(+1.77%) |
Jul 28, 2015 | 60.11 | 60.44 | 59.55 | 60.21 | 2,433,667 | +0.66(+1.11%) |
Jul 27, 2015 | 59.53 | 59.67 | 58.84 | 59.55 | 2,448,705 | -0.56(-0.93%) |
Jul 24, 2015 | 60.40 | 60.96 | 59.88 | 60.11 | 3,425,831 | -0.36(-0.59%) |
Jul 23, 2015 | 60.72 | 61.14 | 60.19 | 60.47 | 2,603,307 | -0.26(-0.43%) |
Jul 22, 2015 | 60.69 | 60.90 | 60.40 | 60.73 | 2,057,884 | +0.03(+0.05%) |
Jul 21, 2015 | 60.73 | 61.25 | 60.36 | 60.70 | 1,993,337 | +0.04(+0.07%) |
Jul 20, 2015 | 60.95 | 61.16 | 60.49 | 60.66 | 1,780,281 | -0.08(-0.12%) |
Jul 17, 2015 | 61.14 | 61.17 | 60.38 | 60.73 | 2,352,425 | -0.53(-0.86%) |
Jul 16, 2015 | 61.08 | 61.46 | 60.93 | 61.26 | 2,816,640 | +0.58(+0.96%) |
Jul 15, 2015 | 60.76 | 60.90 | 60.34 | 60.68 | 4,886,915 | -0.05(-0.08%) |
Jul 14, 2015 | 60.48 | 61.09 | 60.22 | 60.73 | 2,968,101 | +0.10(+0.16%) |
Jul 13, 2015 | 60.32 | 60.92 | 60.32 | 60.63 | 3,609,856 | +0.86(+1.43%) |
Jul 10, 2015 | 59.51 | 59.98 | 59.27 | 59.78 | 2,543,923 | +1.12(+1.91%) |
Jul 09, 2015 | 59.17 | 59.55 | 58.54 | 58.65 | 3,223,902 | +0.59(+1.01%) |
Jul 08, 2015 | 58.81 | 59.01 | 57.93 | 58.06 | 3,699,867 | -1.46(-2.46%) |
Jul 07, 2015 | 59.87 | 59.93 | 57.56 | 59.53 | 5,031,634 | -0.35(-0.58%) |
Jul 06, 2015 | 59.47 | 60.32 | 59.23 | 59.88 | 3,031,416 | -0.45(-0.75%) |
Jul 02, 2015 | 60.77 | 60.33 | 60.33 | 60.33 | 2,116,795 | -0.55(-0.91%) |