Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 53.79 | 54.17 | 53.51 | 53.93 | 482,992 | +0.37(+0.70%) |
Sep 29, 2015 | 53.12 | 53.81 | 53.04 | 53.55 | 416,118 | +0.39(+0.73%) |
Sep 28, 2015 | 53.12 | 53.46 | 52.08 | 53.16 | 414,829 | -0.09(-0.16%) |
Sep 25, 2015 | 53.36 | 53.98 | 53.07 | 53.25 | 890,715 | +0.00(+0.00%) |
Sep 24, 2015 | 52.86 | 53.49 | 52.86 | 53.25 | 814,266 | +0.02(+0.04%) |
Sep 23, 2015 | 52.75 | 53.54 | 52.57 | 53.23 | 295,296 | +0.60(+1.14%) |
Sep 22, 2015 | 52.46 | 53.04 | 52.36 | 52.63 | 371,531 | -0.26(-0.49%) |
Sep 21, 2015 | 53.19 | 53.38 | 52.60 | 52.89 | 340,587 | -0.01(-0.01%) |
Sep 18, 2015 | 52.19 | 53.55 | 52.19 | 52.90 | 751,223 | +0.13(+0.24%) |
Sep 17, 2015 | 52.14 | 53.82 | 51.81 | 52.77 | 678,950 | +0.54(+1.03%) |
Sep 16, 2015 | 51.65 | 52.27 | 51.45 | 52.23 | 338,458 | +0.60(+1.16%) |
Sep 15, 2015 | 51.29 | 51.64 | 50.78 | 51.63 | 295,357 | +0.47(+0.92%) |
Sep 14, 2015 | 51.23 | 51.57 | 51.02 | 51.16 | 166,710 | +0.08(+0.15%) |
Sep 11, 2015 | 49.89 | 51.12 | 49.84 | 51.08 | 190,674 | +1.05(+2.10%) |
Sep 10, 2015 | 49.81 | 50.63 | 49.81 | 50.03 | 193,084 | +0.15(+0.30%) |
Sep 09, 2015 | 50.83 | 51.09 | 49.84 | 49.89 | 450,937 | -0.64(-1.26%) |
Sep 08, 2015 | 50.43 | 50.91 | 50.01 | 50.52 | 285,664 | +0.68(+1.36%) |
Sep 04, 2015 | 50.33 | 49.85 | 49.85 | 49.85 | 278,736 | -0.93(-1.83%) |
Sep 03, 2015 | 51.13 | 51.39 | 50.64 | 50.78 | 423,420 | -0.06(-0.12%) |
Sep 02, 2015 | 51.15 | 51.28 | 50.29 | 50.84 | 305,956 | +0.19(+0.37%) |
Sep 01, 2015 | 50.64 | 51.27 | 50.20 | 50.65 | 266,757 | -0.75(-1.46%) |
Aug 31, 2015 | 52.19 | 52.41 | 51.21 | 51.40 | 626,725 | -0.80(-1.54%) |
Aug 28, 2015 | 52.13 | 52.42 | 51.71 | 52.20 | 422,704 | +0.10(+0.20%) |
Aug 27, 2015 | 52.16 | 52.64 | 51.59 | 52.10 | 863,232 | +0.00(+0.00%) |
Aug 26, 2015 | 51.50 | 52.11 | 50.47 | 52.10 | 398,194 | +1.72(+3.41%) |
Aug 25, 2015 | 52.92 | 52.92 | 50.33 | 50.38 | 376,815 | -1.13(-2.19%) |
Aug 24, 2015 | 50.23 | 52.70 | 48.88 | 51.51 | 664,489 | -1.38(-2.61%) |
Aug 21, 2015 | 53.28 | 53.78 | 52.76 | 52.89 | 436,500 | -1.19(-2.20%) |
Aug 20, 2015 | 53.50 | 54.56 | 53.13 | 54.08 | 635,130 | +0.33(+0.62%) |
Aug 19, 2015 | 54.54 | 54.58 | 52.90 | 53.75 | 1,408,193 | -1.07(-1.96%) |
Aug 18, 2015 | 54.63 | 54.93 | 54.42 | 54.82 | 475,239 | -0.02(-0.04%) |
Aug 17, 2015 | 54.43 | 55.11 | 54.16 | 54.84 | 191,754 | +0.40(+0.74%) |
Aug 14, 2015 | 53.49 | 54.45 | 53.16 | 54.44 | 302,091 | +0.84(+1.57%) |
Aug 13, 2015 | 53.30 | 53.99 | 52.81 | 53.60 | 170,712 | -0.02(-0.04%) |
Aug 12, 2015 | 53.38 | 53.63 | 52.90 | 53.62 | 180,766 | +0.21(+0.40%) |
Aug 11, 2015 | 52.88 | 53.60 | 52.53 | 53.41 | 314,468 | +0.27(+0.50%) |
Aug 10, 2015 | 53.60 | 53.64 | 52.79 | 53.14 | 397,305 | -0.25(-0.47%) |
Aug 07, 2015 | 53.09 | 53.66 | 52.67 | 53.39 | 231,618 | +0.01(+0.01%) |
Aug 06, 2015 | 53.47 | 53.54 | 52.42 | 53.38 | 402,221 | -0.01(-0.01%) |
Aug 05, 2015 | 53.86 | 53.94 | 53.07 | 53.39 | 489,096 | -0.43(-0.79%) |
Aug 04, 2015 | 54.95 | 54.98 | 53.70 | 53.82 | 649,809 | -1.29(-2.35%) |
Aug 03, 2015 | 54.89 | 55.39 | 54.74 | 55.11 | 169,680 | +0.32(+0.59%) |
Jul 31, 2015 | 54.65 | 55.62 | 54.59 | 54.79 | 291,485 | +0.50(+0.93%) |
Jul 30, 2015 | 52.81 | 55.09 | 52.81 | 54.28 | 429,861 | +1.25(+2.35%) |
Jul 29, 2015 | 52.34 | 53.29 | 52.14 | 53.04 | 234,798 | +0.42(+0.79%) |
Jul 28, 2015 | 53.05 | 53.31 | 52.50 | 52.62 | 267,594 | -0.43(-0.80%) |
Jul 27, 2015 | 53.27 | 53.56 | 52.94 | 53.05 | 262,410 | -0.39(-0.72%) |
Jul 24, 2015 | 53.02 | 53.80 | 52.96 | 53.43 | 219,055 | +0.38(+0.71%) |
Jul 23, 2015 | 53.46 | 53.58 | 52.82 | 53.05 | 246,215 | -0.34(-0.63%) |
Jul 22, 2015 | 53.03 | 53.72 | 53.00 | 53.39 | 277,133 | +0.33(+0.62%) |
Jul 21, 2015 | 53.15 | 53.68 | 52.82 | 53.06 | 329,085 | -0.09(-0.18%) |
Jul 20, 2015 | 53.34 | 53.50 | 53.08 | 53.16 | 219,134 | -0.11(-0.21%) |
Jul 17, 2015 | 53.27 | 53.57 | 52.99 | 53.27 | 286,732 | +0.01(+0.01%) |
Jul 16, 2015 | 52.56 | 53.33 | 52.56 | 53.26 | 299,563 | +0.87(+1.67%) |
Jul 15, 2015 | 51.90 | 52.51 | 51.70 | 52.38 | 165,489 | +0.23(+0.44%) |
Jul 14, 2015 | 52.07 | 52.56 | 51.65 | 52.16 | 143,109 | +0.15(+0.29%) |
Jul 13, 2015 | 52.17 | 53.01 | 51.64 | 52.01 | 191,106 | -0.09(-0.18%) |
Jul 10, 2015 | 51.75 | 52.45 | 51.11 | 52.10 | 266,703 | +0.67(+1.30%) |
Jul 09, 2015 | 51.75 | 52.11 | 51.12 | 51.43 | 224,592 | -0.11(-0.21%) |
Jul 08, 2015 | 51.34 | 51.71 | 51.22 | 51.54 | 210,630 | -0.21(-0.41%) |
Jul 07, 2015 | 51.39 | 52.10 | 50.80 | 51.75 | 332,083 | +0.61(+1.19%) |
Jul 06, 2015 | 50.26 | 51.25 | 50.19 | 51.15 | 287,429 | +0.92(+1.84%) |
Jul 02, 2015 | 50.25 | 50.22 | 50.22 | 50.22 | 290,281 | +0.42(+0.84%) |