Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 56.79 | 57.23 | 56.45 | 56.95 | 1,929,129 | +0.71(+1.26%) |
Sep 29, 2015 | 55.15 | 56.34 | 54.85 | 56.25 | 1,774,036 | +2.55(+4.75%) |
Sep 28, 2015 | 54.81 | 54.84 | 53.42 | 53.70 | 968,302 | -1.59(-2.87%) |
Sep 25, 2015 | 55.24 | 55.80 | 54.85 | 55.28 | 1,109,928 | +0.51(+0.92%) |
Sep 24, 2015 | 53.66 | 55.02 | 53.08 | 54.78 | 1,024,597 | +0.75(+1.38%) |
Sep 23, 2015 | 54.08 | 54.74 | 53.91 | 54.03 | 563,380 | -0.12(-0.22%) |
Sep 22, 2015 | 54.60 | 54.60 | 53.65 | 54.15 | 835,835 | -1.06(-1.91%) |
Sep 21, 2015 | 55.00 | 55.82 | 54.88 | 55.21 | 722,850 | +0.26(+0.48%) |
Sep 18, 2015 | 55.16 | 55.56 | 54.79 | 54.94 | 1,086,244 | -0.47(-0.84%) |
Sep 17, 2015 | 55.63 | 56.08 | 55.21 | 55.41 | 670,219 | -0.28(-0.50%) |
Sep 16, 2015 | 55.22 | 55.94 | 55.22 | 55.69 | 610,445 | +0.54(+0.99%) |
Sep 15, 2015 | 54.58 | 55.25 | 54.39 | 55.14 | 804,104 | +0.87(+1.60%) |
Sep 14, 2015 | 54.16 | 54.50 | 54.00 | 54.27 | 1,032,319 | +0.20(+0.37%) |
Sep 11, 2015 | 54.24 | 54.46 | 53.77 | 54.07 | 773,355 | -0.47(-0.87%) |
Sep 10, 2015 | 54.00 | 55.13 | 53.92 | 54.55 | 1,150,564 | +0.37(+0.69%) |
Sep 09, 2015 | 55.17 | 55.36 | 54.03 | 54.17 | 788,460 | -0.74(-1.34%) |
Sep 08, 2015 | 55.30 | 55.39 | 54.55 | 54.91 | 646,811 | +0.49(+0.90%) |
Sep 04, 2015 | 54.61 | 54.42 | 54.42 | 54.42 | 671,295 | -0.64(-1.17%) |
Sep 03, 2015 | 55.18 | 55.93 | 54.97 | 55.07 | 733,021 | -0.05(-0.08%) |
Sep 02, 2015 | 55.14 | 55.45 | 54.43 | 55.11 | 781,787 | +0.37(+0.68%) |
Sep 01, 2015 | 55.56 | 55.82 | 54.40 | 54.74 | 1,434,042 | -1.55(-2.76%) |
Aug 31, 2015 | 56.05 | 56.61 | 55.90 | 56.29 | 2,045,306 | -0.09(-0.17%) |
Aug 28, 2015 | 55.52 | 56.50 | 55.52 | 56.39 | 1,424,257 | +0.65(+1.17%) |
Aug 27, 2015 | 54.34 | 56.39 | 54.24 | 55.73 | 2,177,144 | +1.62(+3.00%) |
Aug 26, 2015 | 54.40 | 54.74 | 53.78 | 54.11 | 2,418,458 | +0.54(+1.02%) |
Aug 25, 2015 | 55.85 | 56.23 | 53.53 | 53.57 | 2,168,734 | -1.00(-1.84%) |
Aug 24, 2015 | 53.81 | 55.42 | 52.11 | 54.57 | 2,768,891 | -0.57(-1.03%) |
Aug 21, 2015 | 56.08 | 56.54 | 55.13 | 55.14 | 1,441,790 | -1.52(-2.67%) |
Aug 20, 2015 | 57.44 | 57.46 | 56.63 | 56.65 | 1,271,334 | -0.64(-1.13%) |
Aug 19, 2015 | 58.57 | 58.57 | 57.21 | 57.30 | 1,474,635 | -1.41(-2.41%) |
Aug 18, 2015 | 59.12 | 59.44 | 58.70 | 58.71 | 1,122,742 | -0.50(-0.84%) |
Aug 17, 2015 | 59.05 | 59.36 | 58.90 | 59.21 | 1,123,712 | +0.21(+0.36%) |
Aug 14, 2015 | 59.23 | 59.58 | 58.94 | 59.00 | 1,322,139 | -0.23(-0.39%) |
Aug 13, 2015 | 60.00 | 60.44 | 59.14 | 59.23 | 1,426,388 | -0.55(-0.92%) |
Aug 12, 2015 | 58.63 | 59.83 | 58.19 | 59.78 | 1,611,502 | +0.82(+1.39%) |
Aug 11, 2015 | 59.00 | 59.53 | 58.56 | 58.96 | 1,858,605 | -0.56(-0.95%) |
Aug 10, 2015 | 59.14 | 59.77 | 58.99 | 59.52 | 1,793,241 | +0.60(+1.01%) |
Aug 07, 2015 | 59.42 | 60.02 | 58.50 | 58.93 | 1,645,060 | -0.79(-1.32%) |
Aug 06, 2015 | 61.16 | 61.17 | 59.21 | 59.72 | 1,856,882 | -1.11(-1.82%) |
Aug 05, 2015 | 61.31 | 61.46 | 60.74 | 60.82 | 1,402,866 | -0.32(-0.53%) |
Aug 04, 2015 | 61.77 | 62.04 | 61.04 | 61.15 | 1,253,584 | -0.56(-0.90%) |
Aug 03, 2015 | 61.63 | 62.49 | 61.59 | 61.70 | 1,636,564 | -0.03(-0.05%) |
Jul 31, 2015 | 63.01 | 63.23 | 61.70 | 61.73 | 2,670,369 | -1.08(-1.72%) |
Jul 30, 2015 | 62.78 | 64.01 | 61.81 | 62.82 | 4,071,007 | -3.37(-5.09%) |
Jul 29, 2015 | 66.97 | 67.14 | 66.17 | 66.19 | 1,824,712 | -0.76(-1.13%) |
Jul 28, 2015 | 66.18 | 67.02 | 65.90 | 66.95 | 942,530 | +0.80(+1.20%) |
Jul 27, 2015 | 66.49 | 66.86 | 66.03 | 66.15 | 1,042,775 | -0.56(-0.83%) |
Jul 24, 2015 | 67.17 | 67.38 | 66.41 | 66.71 | 876,415 | -0.66(-0.98%) |
Jul 23, 2015 | 67.65 | 68.06 | 67.13 | 67.36 | 779,308 | -0.30(-0.45%) |
Jul 22, 2015 | 66.85 | 67.78 | 66.33 | 67.66 | 826,694 | +0.80(+1.19%) |
Jul 21, 2015 | 67.61 | 68.05 | 66.85 | 66.87 | 743,161 | -0.98(-1.45%) |
Jul 20, 2015 | 67.89 | 68.19 | 67.56 | 67.85 | 640,046 | -0.26(-0.39%) |
Jul 17, 2015 | 68.35 | 68.41 | 67.26 | 68.11 | 1,136,678 | +0.10(+0.15%) |
Jul 16, 2015 | 67.35 | 68.04 | 67.08 | 68.01 | 1,186,696 | +0.98(+1.46%) |
Jul 15, 2015 | 67.32 | 67.50 | 66.39 | 67.03 | 1,267,605 | -0.33(-0.49%) |
Jul 14, 2015 | 66.96 | 67.55 | 66.78 | 67.36 | 1,213,027 | +0.56(+0.83%) |
Jul 13, 2015 | 66.76 | 66.83 | 66.18 | 66.81 | 954,613 | +0.53(+0.81%) |
Jul 10, 2015 | 67.02 | 67.15 | 66.09 | 66.27 | 1,135,855 | +0.09(+0.14%) |
Jul 09, 2015 | 66.83 | 67.23 | 66.14 | 66.18 | 858,328 | -0.05(-0.08%) |
Jul 08, 2015 | 66.81 | 67.04 | 66.15 | 66.23 | 1,140,627 | -1.04(-1.55%) |
Jul 07, 2015 | 66.68 | 67.32 | 65.97 | 67.28 | 1,836,625 | +0.70(+1.05%) |
Jul 06, 2015 | 67.71 | 67.91 | 66.27 | 66.58 | 1,993,524 | -2.63(-3.80%) |
Jul 02, 2015 | 69.58 | 69.21 | 69.21 | 69.21 | 1,076,913 | -0.26(-0.38%) |