Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 53.51 | 53.82 | 53.24 | 53.76 | 1,655,684 | +0.71(+1.33%) |
Sep 29, 2015 | 52.86 | 53.18 | 52.75 | 53.05 | 1,634,043 | +0.23(+0.44%) |
Sep 28, 2015 | 53.53 | 53.57 | 52.71 | 52.82 | 1,011,274 | -0.95(-1.77%) |
Sep 25, 2015 | 53.87 | 54.21 | 53.56 | 53.77 | 920,678 | +0.17(+0.32%) |
Sep 24, 2015 | 53.37 | 53.70 | 53.07 | 53.60 | 984,782 | -0.07(-0.14%) |
Sep 23, 2015 | 53.93 | 53.98 | 53.50 | 53.68 | 982,797 | -0.14(-0.26%) |
Sep 22, 2015 | 53.84 | 54.06 | 53.58 | 53.82 | 968,615 | -0.64(-1.18%) |
Sep 21, 2015 | 54.40 | 54.83 | 54.31 | 54.46 | 1,067,460 | +0.31(+0.56%) |
Sep 18, 2015 | 54.09 | 54.72 | 54.02 | 54.15 | 922,398 | -0.64(-1.17%) |
Sep 17, 2015 | 54.82 | 55.53 | 54.69 | 54.79 | 993,069 | -0.03(-0.05%) |
Sep 16, 2015 | 54.30 | 54.90 | 54.30 | 54.82 | 752,158 | +0.57(+1.05%) |
Sep 15, 2015 | 53.81 | 54.36 | 53.70 | 54.25 | 756,529 | +0.58(+1.09%) |
Sep 14, 2015 | 53.82 | 53.82 | 53.56 | 53.67 | 1,275,701 | -0.19(-0.34%) |
Sep 11, 2015 | 53.44 | 53.85 | 53.26 | 53.85 | 808,515 | +0.29(+0.54%) |
Sep 10, 2015 | 53.48 | 54.00 | 53.42 | 53.56 | 1,091,426 | -0.01(-0.03%) |
Sep 09, 2015 | 54.57 | 54.67 | 53.49 | 53.58 | 1,290,630 | -0.60(-1.11%) |
Sep 08, 2015 | 53.67 | 54.21 | 53.61 | 54.18 | 1,269,173 | +1.17(+2.21%) |
Sep 04, 2015 | 53.20 | 53.01 | 53.01 | 53.01 | 1,062,395 | -0.81(-1.51%) |
Sep 03, 2015 | 53.87 | 54.28 | 53.69 | 53.82 | 1,271,811 | +0.13(+0.23%) |
Sep 02, 2015 | 53.60 | 53.70 | 53.10 | 53.70 | 1,411,303 | +0.62(+1.17%) |
Sep 01, 2015 | 53.97 | 53.97 | 52.81 | 53.07 | 1,733,412 | -1.44(-2.63%) |
Aug 31, 2015 | 54.75 | 54.78 | 54.39 | 54.51 | 1,600,483 | -0.44(-0.79%) |
Aug 28, 2015 | 54.71 | 55.05 | 54.64 | 54.95 | 1,805,923 | +0.06(+0.11%) |
Aug 27, 2015 | 54.33 | 55.04 | 54.01 | 54.89 | 1,356,928 | +1.09(+2.02%) |
Aug 26, 2015 | 52.80 | 53.89 | 52.53 | 53.80 | 1,668,608 | +1.52(+2.90%) |
Aug 25, 2015 | 54.63 | 54.74 | 52.28 | 52.28 | 2,208,205 | -0.90(-1.70%) |
Aug 24, 2015 | 52.13 | 54.80 | 46.45 | 53.19 | 4,410,946 | -2.21(-3.99%) |
Aug 21, 2015 | 56.26 | 56.38 | 55.38 | 55.40 | 1,344,155 | -1.26(-2.22%) |
Aug 20, 2015 | 57.17 | 57.26 | 56.63 | 56.66 | 858,276 | -0.87(-1.52%) |
Aug 19, 2015 | 57.80 | 57.94 | 57.24 | 57.53 | 616,150 | -0.45(-0.78%) |
Aug 18, 2015 | 57.97 | 58.14 | 57.90 | 57.98 | 687,026 | -0.13(-0.22%) |
Aug 17, 2015 | 57.69 | 58.12 | 57.46 | 58.11 | 586,905 | +0.27(+0.47%) |
Aug 14, 2015 | 57.36 | 57.84 | 57.32 | 57.83 | 475,538 | +0.44(+0.77%) |
Aug 13, 2015 | 57.35 | 57.57 | 57.18 | 57.39 | 533,066 | -0.02(-0.04%) |
Aug 12, 2015 | 56.97 | 57.46 | 56.63 | 57.41 | 753,785 | +0.07(+0.12%) |
Aug 11, 2015 | 57.28 | 57.43 | 57.14 | 57.34 | 977,333 | -0.30(-0.51%) |
Aug 10, 2015 | 57.25 | 57.65 | 57.25 | 57.64 | 1,110,831 | +0.61(+1.06%) |
Aug 07, 2015 | 57.09 | 57.09 | 56.83 | 57.03 | 1,955,322 | -0.07(-0.12%) |
Aug 06, 2015 | 57.41 | 57.41 | 56.80 | 57.10 | 677,019 | -0.32(-0.55%) |
Aug 05, 2015 | 57.40 | 57.63 | 57.30 | 57.42 | 447,830 | +0.26(+0.45%) |
Aug 04, 2015 | 57.31 | 57.51 | 57.08 | 57.16 | 488,062 | -0.20(-0.35%) |
Aug 03, 2015 | 57.32 | 57.46 | 57.11 | 57.36 | 558,856 | -0.01(-0.03%) |
Jul 31, 2015 | 57.46 | 57.63 | 57.35 | 57.37 | 693,031 | +0.04(+0.08%) |
Jul 30, 2015 | 57.19 | 57.40 | 57.04 | 57.33 | 630,025 | +0.04(+0.08%) |
Jul 29, 2015 | 56.78 | 57.35 | 56.75 | 57.29 | 627,680 | +0.50(+0.89%) |
Jul 28, 2015 | 56.39 | 56.80 | 56.16 | 56.78 | 1,109,908 | +0.59(+1.05%) |
Jul 27, 2015 | 56.10 | 56.33 | 56.03 | 56.19 | 654,659 | -0.13(-0.22%) |
Jul 24, 2015 | 56.72 | 56.76 | 56.29 | 56.32 | 558,544 | -0.41(-0.72%) |
Jul 23, 2015 | 57.18 | 57.18 | 56.64 | 56.72 | 519,331 | -0.38(-0.66%) |
Jul 22, 2015 | 56.91 | 57.23 | 56.91 | 57.10 | 455,476 | +0.05(+0.09%) |
Jul 21, 2015 | 57.43 | 57.43 | 56.96 | 57.05 | 568,565 | -0.34(-0.59%) |
Jul 20, 2015 | 57.46 | 57.50 | 57.26 | 57.39 | 491,685 | -0.05(-0.09%) |
Jul 17, 2015 | 57.69 | 57.73 | 57.33 | 57.44 | 575,416 | -0.34(-0.59%) |
Jul 16, 2015 | 57.74 | 57.83 | 57.65 | 57.78 | 691,198 | +0.24(+0.42%) |
Jul 15, 2015 | 57.62 | 57.67 | 57.43 | 57.54 | 644,238 | -0.13(-0.23%) |
Jul 14, 2015 | 57.53 | 57.74 | 57.48 | 57.67 | 623,974 | +0.15(+0.26%) |
Jul 13, 2015 | 57.35 | 57.57 | 57.35 | 57.52 | 716,261 | +0.41(+0.71%) |
Jul 10, 2015 | 57.03 | 57.23 | 56.97 | 57.12 | 1,769,997 | +0.53(+0.94%) |
Jul 09, 2015 | 57.22 | 57.28 | 56.58 | 56.58 | 834,065 | -0.07(-0.13%) |
Jul 08, 2015 | 57.01 | 57.11 | 56.55 | 56.66 | 713,930 | -0.70(-1.23%) |
Jul 07, 2015 | 56.90 | 57.42 | 56.46 | 57.36 | 1,396,046 | +0.50(+0.89%) |
Jul 06, 2015 | 56.64 | 57.05 | 56.61 | 56.86 | 914,289 | -0.16(-0.27%) |
Jul 02, 2015 | 56.95 | 57.01 | 57.01 | 57.01 | 733,217 | +0.00(+0.00%) |