Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 49.32 | 49.55 | 49.05 | 49.52 | 3,146,159 | +0.93(+1.91%) |
Sep 29, 2015 | 48.54 | 48.73 | 48.34 | 48.59 | 2,260,814 | -0.08(-0.17%) |
Sep 28, 2015 | 49.28 | 49.31 | 48.61 | 48.68 | 1,539,934 | -0.94(-1.89%) |
Sep 25, 2015 | 49.98 | 50.02 | 49.42 | 49.62 | 1,555,660 | +0.42(+0.86%) |
Sep 24, 2015 | 48.92 | 49.32 | 48.65 | 49.19 | 1,788,128 | -0.14(-0.29%) |
Sep 23, 2015 | 49.63 | 49.65 | 49.11 | 49.33 | 2,062,387 | -0.17(-0.34%) |
Sep 22, 2015 | 49.61 | 49.72 | 49.21 | 49.50 | 1,898,352 | -1.23(-2.42%) |
Sep 21, 2015 | 50.90 | 50.98 | 50.53 | 50.73 | 3,123,564 | -0.08(-0.15%) |
Sep 18, 2015 | 51.04 | 51.29 | 50.75 | 50.81 | 1,680,911 | -1.16(-2.24%) |
Sep 17, 2015 | 51.67 | 52.54 | 51.64 | 51.97 | 1,648,420 | +0.05(+0.09%) |
Sep 16, 2015 | 51.62 | 51.94 | 51.58 | 51.92 | 1,109,617 | +0.68(+1.34%) |
Sep 15, 2015 | 50.84 | 51.27 | 50.76 | 51.24 | 1,393,788 | +0.35(+0.68%) |
Sep 14, 2015 | 50.86 | 50.93 | 50.68 | 50.89 | 1,142,227 | -0.41(-0.80%) |
Sep 11, 2015 | 50.91 | 51.30 | 50.83 | 51.30 | 784,208 | +0.05(+0.09%) |
Sep 10, 2015 | 50.98 | 51.45 | 50.87 | 51.26 | 1,230,501 | +0.35(+0.68%) |
Sep 09, 2015 | 51.86 | 51.87 | 50.84 | 50.91 | 1,271,041 | -0.23(-0.44%) |
Sep 08, 2015 | 50.94 | 51.17 | 50.76 | 51.14 | 1,646,949 | +1.43(+2.87%) |
Sep 04, 2015 | 49.83 | 49.71 | 49.71 | 49.71 | 2,402,367 | -1.12(-2.20%) |
Sep 03, 2015 | 50.97 | 51.25 | 50.74 | 50.83 | 2,263,014 | +0.06(+0.11%) |
Sep 02, 2015 | 50.93 | 50.93 | 50.25 | 50.77 | 2,152,579 | +0.72(+1.44%) |
Sep 01, 2015 | 51.21 | 51.21 | 49.91 | 50.05 | 2,096,720 | -1.68(-3.24%) |
Aug 31, 2015 | 51.83 | 52.02 | 51.59 | 51.73 | 2,118,300 | -0.42(-0.81%) |
Aug 28, 2015 | 51.89 | 52.22 | 51.82 | 52.15 | 2,177,008 | -0.05(-0.09%) |
Aug 27, 2015 | 51.86 | 52.33 | 51.66 | 52.19 | 2,784,049 | +0.61(+1.18%) |
Aug 26, 2015 | 50.87 | 51.59 | 50.39 | 51.59 | 2,573,179 | +1.21(+2.40%) |
Aug 25, 2015 | 50.38 | 52.25 | 50.30 | 50.38 | 3,408,303 | +0.50(+1.00%) |
Aug 24, 2015 | 51.12 | 51.12 | 48.70 | 49.88 | 4,689,151 | -1.75(-3.40%) |
Aug 21, 2015 | 52.65 | 52.83 | 51.55 | 51.63 | 2,294,106 | -1.21(-2.29%) |
Aug 20, 2015 | 53.61 | 53.61 | 52.83 | 52.84 | 1,759,650 | -1.30(-2.41%) |
Aug 19, 2015 | 54.15 | 54.39 | 53.80 | 54.15 | 1,580,023 | -0.43(-0.79%) |
Aug 18, 2015 | 54.69 | 54.75 | 54.48 | 54.58 | 1,050,058 | -0.41(-0.75%) |
Aug 17, 2015 | 54.65 | 54.99 | 54.54 | 54.99 | 626,086 | -0.08(-0.15%) |
Aug 14, 2015 | 54.87 | 55.11 | 54.72 | 55.07 | 2,309,992 | +0.09(+0.17%) |
Aug 13, 2015 | 54.90 | 55.07 | 54.74 | 54.98 | 651,659 | +0.01(+0.02%) |
Aug 12, 2015 | 54.77 | 54.97 | 54.29 | 54.97 | 2,147,175 | -0.33(-0.60%) |
Aug 11, 2015 | 55.60 | 55.60 | 55.10 | 55.30 | 885,107 | -0.85(-1.51%) |
Aug 10, 2015 | 55.62 | 56.17 | 55.62 | 56.15 | 625,055 | +0.69(+1.25%) |
Aug 07, 2015 | 55.30 | 55.50 | 55.19 | 55.46 | 650,749 | -0.10(-0.19%) |
Aug 06, 2015 | 55.69 | 55.78 | 55.39 | 55.56 | 586,217 | -0.24(-0.44%) |
Aug 05, 2015 | 55.80 | 55.97 | 55.73 | 55.80 | 768,601 | +0.34(+0.61%) |
Aug 04, 2015 | 55.65 | 55.69 | 55.40 | 55.47 | 767,811 | -0.07(-0.12%) |
Aug 03, 2015 | 55.58 | 55.68 | 55.30 | 55.53 | 823,914 | -0.03(-0.05%) |
Jul 31, 2015 | 55.82 | 55.86 | 55.47 | 55.56 | 1,493,289 | +0.30(+0.54%) |
Jul 30, 2015 | 55.16 | 55.30 | 54.87 | 55.26 | 616,460 | -0.07(-0.12%) |
Jul 29, 2015 | 55.12 | 55.50 | 55.10 | 55.33 | 863,868 | +0.17(+0.31%) |
Jul 28, 2015 | 54.88 | 55.19 | 54.61 | 55.16 | 779,995 | +0.68(+1.24%) |
Jul 27, 2015 | 54.74 | 54.76 | 54.38 | 54.48 | 1,182,253 | -0.40(-0.73%) |
Jul 24, 2015 | 55.35 | 55.37 | 54.81 | 54.89 | 699,118 | -0.54(-0.98%) |
Jul 23, 2015 | 55.72 | 55.74 | 55.38 | 55.43 | 1,100,638 | -0.17(-0.30%) |
Jul 22, 2015 | 55.51 | 55.63 | 55.45 | 55.60 | 765,113 | -0.39(-0.70%) |
Jul 21, 2015 | 56.03 | 56.09 | 55.90 | 55.99 | 836,707 | -0.17(-0.31%) |
Jul 20, 2015 | 56.19 | 56.26 | 56.01 | 56.16 | 1,998,555 | +0.16(+0.28%) |
Jul 17, 2015 | 56.07 | 56.10 | 55.92 | 56.00 | 707,968 | -0.09(-0.17%) |
Jul 16, 2015 | 56.17 | 56.22 | 56.04 | 56.10 | 1,615,064 | +0.46(+0.83%) |
Jul 15, 2015 | 55.76 | 55.80 | 55.46 | 55.64 | 1,037,541 | -0.21(-0.37%) |
Jul 14, 2015 | 55.56 | 55.87 | 55.53 | 55.84 | 1,232,136 | +0.46(+0.83%) |
Jul 13, 2015 | 55.45 | 55.50 | 55.30 | 55.38 | 1,085,723 | +0.21(+0.37%) |
Jul 10, 2015 | 54.05 | 55.24 | 54.05 | 55.18 | 963,256 | +1.66(+3.10%) |
Jul 09, 2015 | 53.88 | 53.92 | 53.40 | 53.52 | 835,395 | +0.83(+1.58%) |
Jul 08, 2015 | 53.04 | 53.11 | 52.58 | 52.68 | 1,303,877 | -1.28(-2.38%) |
Jul 07, 2015 | 53.58 | 54.09 | 52.89 | 53.97 | 1,301,181 | +0.03(+0.05%) |
Jul 06, 2015 | 53.82 | 54.41 | 53.79 | 53.94 | 1,578,126 | -1.13(-2.06%) |
Jul 02, 2015 | 55.18 | 55.07 | 55.07 | 55.07 | 1,320,086 | +0.03(+0.05%) |