Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 57.70 | 57.97 | 55.21 | 55.49 | 1,169,928 | -2.09(-3.63%) |
Sep 29, 2015 | 57.77 | 57.89 | 57.21 | 57.58 | 572,478 | -0.23(-0.39%) |
Sep 28, 2015 | 58.79 | 58.96 | 57.78 | 57.81 | 392,749 | -1.10(-1.87%) |
Sep 25, 2015 | 57.94 | 59.10 | 57.74 | 58.91 | 543,487 | +1.36(+2.37%) |
Sep 24, 2015 | 58.27 | 58.31 | 57.34 | 57.54 | 264,681 | -1.09(-1.86%) |
Sep 23, 2015 | 58.45 | 58.81 | 58.08 | 58.64 | 351,285 | +0.14(+0.24%) |
Sep 22, 2015 | 59.49 | 59.85 | 58.32 | 58.50 | 433,329 | -1.52(-2.53%) |
Sep 21, 2015 | 59.40 | 60.44 | 59.40 | 60.02 | 425,508 | +0.86(+1.45%) |
Sep 18, 2015 | 59.55 | 60.45 | 58.88 | 59.16 | 653,919 | -1.08(-1.79%) |
Sep 17, 2015 | 59.98 | 60.42 | 59.98 | 60.24 | 435,616 | +0.09(+0.15%) |
Sep 16, 2015 | 59.65 | 60.25 | 59.33 | 60.15 | 390,542 | +0.64(+1.07%) |
Sep 15, 2015 | 58.55 | 59.56 | 58.23 | 59.51 | 520,601 | +1.10(+1.89%) |
Sep 14, 2015 | 58.62 | 58.62 | 58.13 | 58.41 | 304,185 | -0.21(-0.36%) |
Sep 11, 2015 | 58.88 | 59.15 | 58.45 | 58.62 | 238,686 | -0.42(-0.71%) |
Sep 10, 2015 | 59.30 | 59.66 | 58.66 | 59.04 | 343,342 | -0.24(-0.40%) |
Sep 09, 2015 | 59.71 | 59.71 | 59.13 | 59.28 | 390,498 | +0.15(+0.25%) |
Sep 08, 2015 | 58.86 | 59.36 | 58.24 | 59.13 | 287,881 | +0.97(+1.67%) |
Sep 04, 2015 | 57.16 | 58.16 | 58.16 | 58.16 | 728,835 | +0.28(+0.48%) |
Sep 03, 2015 | 57.61 | 58.01 | 57.44 | 57.88 | 609,246 | +0.50(+0.87%) |
Sep 02, 2015 | 57.24 | 57.40 | 56.76 | 57.38 | 414,034 | +0.66(+1.16%) |
Sep 01, 2015 | 56.96 | 57.66 | 56.57 | 56.72 | 504,083 | -1.15(-1.99%) |
Aug 31, 2015 | 57.55 | 58.72 | 57.38 | 57.88 | 689,366 | +0.12(+0.21%) |
Aug 28, 2015 | 58.31 | 58.49 | 57.38 | 57.75 | 735,560 | -0.71(-1.21%) |
Aug 27, 2015 | 58.27 | 58.71 | 57.81 | 58.46 | 735,342 | +0.40(+0.69%) |
Aug 26, 2015 | 57.89 | 58.35 | 56.90 | 58.06 | 760,401 | +1.12(+1.97%) |
Aug 25, 2015 | 59.35 | 59.35 | 56.89 | 56.94 | 726,556 | -0.99(-1.71%) |
Aug 24, 2015 | 57.57 | 58.92 | 55.70 | 57.93 | 778,112 | -0.46(-0.79%) |
Aug 21, 2015 | 58.58 | 59.03 | 58.25 | 58.39 | 1,089,309 | -0.78(-1.32%) |
Aug 20, 2015 | 60.04 | 60.29 | 59.12 | 59.17 | 493,757 | -1.28(-2.11%) |
Aug 19, 2015 | 60.66 | 61.26 | 59.98 | 60.45 | 496,448 | -0.38(-0.62%) |
Aug 18, 2015 | 60.22 | 61.68 | 60.22 | 60.82 | 552,821 | +0.55(+0.91%) |
Aug 17, 2015 | 60.18 | 60.31 | 59.35 | 60.27 | 476,813 | -0.08(-0.13%) |
Aug 14, 2015 | 60.00 | 60.73 | 60.00 | 60.35 | 384,907 | +0.11(+0.19%) |
Aug 13, 2015 | 59.98 | 60.77 | 59.77 | 60.24 | 409,774 | +0.26(+0.44%) |
Aug 12, 2015 | 59.02 | 60.23 | 58.58 | 59.98 | 660,856 | +0.07(+0.12%) |
Aug 11, 2015 | 60.53 | 60.90 | 59.56 | 59.91 | 595,560 | -0.92(-1.51%) |
Aug 10, 2015 | 60.96 | 61.44 | 60.62 | 60.82 | 553,880 | -0.05(-0.09%) |
Aug 07, 2015 | 62.34 | 63.61 | 60.74 | 60.88 | 588,166 | -1.55(-2.48%) |
Aug 06, 2015 | 63.00 | 63.40 | 62.04 | 62.42 | 518,645 | -0.35(-0.56%) |
Aug 05, 2015 | 63.29 | 64.20 | 62.69 | 62.77 | 455,893 | -0.40(-0.64%) |
Aug 04, 2015 | 63.10 | 63.59 | 62.78 | 63.17 | 459,596 | +0.02(+0.03%) |
Aug 03, 2015 | 63.22 | 64.00 | 62.51 | 63.16 | 468,256 | +0.25(+0.40%) |
Jul 31, 2015 | 64.00 | 64.11 | 62.86 | 62.90 | 502,936 | -0.75(-1.18%) |
Jul 30, 2015 | 63.76 | 64.07 | 60.45 | 63.65 | 415,961 | -0.24(-0.37%) |
Jul 29, 2015 | 62.14 | 64.27 | 62.14 | 63.89 | 885,587 | +1.91(+3.09%) |
Jul 28, 2015 | 61.65 | 62.32 | 61.31 | 61.98 | 565,821 | +0.79(+1.30%) |
Jul 27, 2015 | 61.74 | 62.31 | 60.87 | 61.18 | 666,346 | -0.38(-0.61%) |
Jul 24, 2015 | 60.41 | 62.87 | 59.36 | 61.56 | 800,845 | +1.89(+3.18%) |
Jul 23, 2015 | 60.41 | 60.56 | 58.75 | 59.66 | 844,727 | -0.77(-1.27%) |
Jul 22, 2015 | 60.05 | 60.69 | 59.93 | 60.43 | 621,404 | +0.44(+0.73%) |
Jul 21, 2015 | 58.86 | 60.07 | 58.76 | 60.00 | 544,550 | +0.95(+1.61%) |
Jul 20, 2015 | 59.26 | 59.63 | 58.92 | 59.04 | 411,797 | -0.03(-0.06%) |
Jul 17, 2015 | 59.32 | 59.66 | 58.65 | 59.08 | 257,224 | -0.13(-0.22%) |
Jul 16, 2015 | 58.85 | 59.63 | 58.83 | 59.21 | 319,082 | +0.36(+0.61%) |
Jul 15, 2015 | 59.66 | 59.76 | 58.66 | 58.85 | 382,765 | -0.59(-1.00%) |
Jul 14, 2015 | 60.05 | 60.24 | 59.42 | 59.45 | 394,783 | -0.79(-1.32%) |
Jul 13, 2015 | 59.76 | 60.29 | 59.30 | 60.24 | 468,719 | +1.03(+1.74%) |
Jul 10, 2015 | 58.94 | 59.40 | 58.94 | 59.21 | 323,408 | +0.45(+0.77%) |
Jul 09, 2015 | 59.00 | 59.50 | 58.66 | 58.76 | 236,155 | +0.10(+0.16%) |
Jul 08, 2015 | 58.67 | 58.97 | 58.05 | 58.66 | 522,062 | -0.39(-0.67%) |
Jul 07, 2015 | 58.76 | 59.25 | 58.19 | 59.05 | 419,645 | +0.57(+0.97%) |
Jul 06, 2015 | 59.02 | 59.59 | 58.45 | 58.48 | 349,733 | -0.88(-1.49%) |
Jul 02, 2015 | 59.31 | 59.37 | 59.37 | 59.37 | 265,315 | +0.04(+0.06%) |