Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 56.37 | 56.81 | 56.03 | 56.53 | 1,943,570 | +0.70(+1.26%) |
Sep 29, 2015 | 54.74 | 55.92 | 54.44 | 55.83 | 1,787,316 | +2.53(+4.75%) |
Sep 28, 2015 | 54.40 | 54.43 | 53.02 | 53.30 | 975,551 | -1.57(-2.87%) |
Sep 25, 2015 | 54.83 | 55.39 | 54.44 | 54.87 | 1,118,237 | +0.50(+0.92%) |
Sep 24, 2015 | 53.26 | 54.61 | 52.68 | 54.37 | 1,032,267 | +0.74(+1.38%) |
Sep 23, 2015 | 53.68 | 54.33 | 53.51 | 53.63 | 567,597 | -0.12(-0.22%) |
Sep 22, 2015 | 54.19 | 54.19 | 53.25 | 53.75 | 842,092 | -1.05(-1.91%) |
Sep 21, 2015 | 54.60 | 55.41 | 54.47 | 54.80 | 728,261 | +0.26(+0.48%) |
Sep 18, 2015 | 54.75 | 55.15 | 54.38 | 54.53 | 1,094,375 | -0.46(-0.84%) |
Sep 17, 2015 | 55.22 | 55.66 | 54.80 | 55.00 | 675,236 | -0.28(-0.50%) |
Sep 16, 2015 | 54.81 | 55.53 | 54.81 | 55.27 | 615,015 | +0.54(+0.99%) |
Sep 15, 2015 | 54.17 | 54.84 | 53.99 | 54.73 | 810,123 | +0.86(+1.60%) |
Sep 14, 2015 | 53.76 | 54.09 | 53.60 | 53.87 | 1,040,047 | +0.20(+0.37%) |
Sep 11, 2015 | 53.84 | 54.06 | 53.37 | 53.67 | 779,144 | -0.47(-0.87%) |
Sep 10, 2015 | 53.60 | 54.72 | 53.52 | 54.14 | 1,159,177 | +0.37(+0.69%) |
Sep 09, 2015 | 54.76 | 54.95 | 53.63 | 53.77 | 794,363 | -0.73(-1.34%) |
Sep 08, 2015 | 54.89 | 54.98 | 54.14 | 54.50 | 651,653 | +0.49(+0.90%) |
Sep 04, 2015 | 54.20 | 54.02 | 54.02 | 54.02 | 676,320 | -0.64(-1.17%) |
Sep 03, 2015 | 54.77 | 55.51 | 54.56 | 54.66 | 738,508 | -0.05(-0.08%) |
Sep 02, 2015 | 54.73 | 55.04 | 54.02 | 54.70 | 787,640 | +0.37(+0.68%) |
Sep 01, 2015 | 55.14 | 55.41 | 53.99 | 54.33 | 1,444,777 | -1.54(-2.76%) |
Aug 31, 2015 | 55.64 | 56.19 | 55.48 | 55.88 | 2,060,617 | -0.09(-0.17%) |
Aug 28, 2015 | 55.10 | 56.08 | 55.10 | 55.97 | 1,434,919 | +0.65(+1.17%) |
Aug 27, 2015 | 53.93 | 55.97 | 53.84 | 55.32 | 2,193,442 | +1.61(+3.00%) |
Aug 26, 2015 | 54.00 | 54.33 | 53.38 | 53.71 | 2,436,563 | +0.54(+1.02%) |
Aug 25, 2015 | 55.44 | 55.81 | 53.13 | 53.17 | 2,184,969 | -0.99(-1.84%) |
Aug 24, 2015 | 53.41 | 55.00 | 51.72 | 54.16 | 2,789,619 | -0.56(-1.03%) |
Aug 21, 2015 | 55.67 | 56.12 | 54.72 | 54.73 | 1,452,583 | -1.50(-2.67%) |
Aug 20, 2015 | 57.02 | 57.03 | 56.21 | 56.23 | 1,280,851 | -0.64(-1.13%) |
Aug 19, 2015 | 58.14 | 58.14 | 56.79 | 56.87 | 1,485,674 | -1.40(-2.41%) |
Aug 18, 2015 | 58.68 | 59.00 | 58.26 | 58.27 | 1,131,146 | -0.49(-0.84%) |
Aug 17, 2015 | 58.61 | 58.92 | 58.46 | 58.77 | 1,132,124 | +0.21(+0.36%) |
Aug 14, 2015 | 58.79 | 59.14 | 58.50 | 58.56 | 1,332,036 | -0.23(-0.39%) |
Aug 13, 2015 | 59.56 | 59.99 | 58.70 | 58.79 | 1,437,066 | -0.54(-0.92%) |
Aug 12, 2015 | 58.20 | 59.39 | 57.75 | 59.33 | 1,623,565 | +0.81(+1.39%) |
Aug 11, 2015 | 58.56 | 59.09 | 58.13 | 58.52 | 1,872,518 | -0.56(-0.95%) |
Aug 10, 2015 | 58.71 | 59.33 | 58.55 | 59.08 | 1,806,665 | +0.59(+1.01%) |
Aug 07, 2015 | 58.97 | 59.57 | 58.06 | 58.49 | 1,657,375 | -0.78(-1.32%) |
Aug 06, 2015 | 60.71 | 60.72 | 58.77 | 59.27 | 1,870,782 | -1.10(-1.82%) |
Aug 05, 2015 | 60.85 | 61.01 | 60.29 | 60.37 | 1,413,368 | -0.32(-0.53%) |
Aug 04, 2015 | 61.31 | 61.58 | 60.59 | 60.69 | 1,262,968 | -0.55(-0.90%) |
Aug 03, 2015 | 61.18 | 62.03 | 61.13 | 61.25 | 1,648,815 | -0.03(-0.05%) |
Jul 31, 2015 | 62.54 | 62.76 | 61.25 | 61.28 | 2,690,359 | -1.07(-1.72%) |
Jul 30, 2015 | 62.31 | 63.53 | 61.35 | 62.35 | 4,101,482 | -3.35(-5.09%) |
Jul 29, 2015 | 66.47 | 66.64 | 65.67 | 65.70 | 1,838,371 | -0.75(-1.13%) |
Jul 28, 2015 | 65.69 | 66.53 | 65.41 | 66.45 | 949,586 | +0.79(+1.20%) |
Jul 27, 2015 | 66.00 | 66.36 | 65.54 | 65.66 | 1,050,581 | -0.55(-0.83%) |
Jul 24, 2015 | 66.67 | 66.88 | 65.92 | 66.21 | 882,976 | -0.65(-0.98%) |
Jul 23, 2015 | 67.15 | 67.55 | 66.63 | 66.86 | 785,142 | -0.30(-0.45%) |
Jul 22, 2015 | 66.35 | 67.28 | 65.84 | 67.16 | 832,883 | +0.79(+1.19%) |
Jul 21, 2015 | 67.11 | 67.55 | 66.35 | 66.37 | 748,725 | -0.97(-1.45%) |
Jul 20, 2015 | 67.38 | 67.68 | 67.05 | 67.35 | 644,838 | -0.26(-0.39%) |
Jul 17, 2015 | 67.84 | 67.90 | 66.76 | 67.61 | 1,145,187 | +0.10(+0.15%) |
Jul 16, 2015 | 66.85 | 67.53 | 66.58 | 67.51 | 1,195,579 | +0.97(+1.46%) |
Jul 15, 2015 | 66.82 | 67.00 | 65.90 | 66.53 | 1,277,094 | -0.33(-0.49%) |
Jul 14, 2015 | 66.46 | 67.05 | 66.29 | 66.86 | 1,222,108 | +0.55(+0.83%) |
Jul 13, 2015 | 66.26 | 66.33 | 65.69 | 66.31 | 961,759 | +0.53(+0.80%) |
Jul 10, 2015 | 66.52 | 66.65 | 65.60 | 65.78 | 1,144,357 | +0.09(+0.14%) |
Jul 09, 2015 | 66.33 | 66.73 | 65.65 | 65.69 | 864,753 | -0.05(-0.08%) |
Jul 08, 2015 | 66.31 | 66.54 | 65.66 | 65.74 | 1,149,166 | -1.04(-1.55%) |
Jul 07, 2015 | 66.18 | 66.82 | 65.48 | 66.78 | 1,850,374 | +0.69(+1.05%) |
Jul 06, 2015 | 67.21 | 67.41 | 65.78 | 66.09 | 2,008,447 | -2.61(-3.80%) |
Jul 02, 2015 | 69.07 | 68.70 | 68.70 | 68.70 | 1,084,974 | -0.26(-0.38%) |