Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 56.42 | 56.86 | 56.08 | 56.59 | 1,941,719 | +0.70(+1.26%) |
Sep 29, 2015 | 54.79 | 55.98 | 54.49 | 55.88 | 1,785,614 | +2.53(+4.75%) |
Sep 28, 2015 | 54.45 | 54.49 | 53.07 | 53.35 | 974,622 | -1.57(-2.87%) |
Sep 25, 2015 | 54.88 | 55.44 | 54.49 | 54.93 | 1,117,172 | +0.50(+0.92%) |
Sep 24, 2015 | 53.31 | 54.66 | 52.73 | 54.42 | 1,031,283 | +0.74(+1.38%) |
Sep 23, 2015 | 53.73 | 54.39 | 53.56 | 53.68 | 567,056 | -0.12(-0.22%) |
Sep 22, 2015 | 54.25 | 54.25 | 53.30 | 53.80 | 841,289 | -1.05(-1.91%) |
Sep 21, 2015 | 54.65 | 55.46 | 54.52 | 54.85 | 727,567 | +0.26(+0.48%) |
Sep 18, 2015 | 54.80 | 55.20 | 54.43 | 54.59 | 1,093,333 | -0.46(-0.84%) |
Sep 17, 2015 | 55.27 | 55.71 | 54.85 | 55.05 | 674,593 | -0.28(-0.50%) |
Sep 16, 2015 | 54.86 | 55.58 | 54.86 | 55.33 | 614,429 | +0.54(+0.99%) |
Sep 15, 2015 | 54.22 | 54.89 | 54.04 | 54.79 | 809,352 | +0.86(+1.60%) |
Sep 14, 2015 | 53.81 | 54.15 | 53.65 | 53.92 | 1,039,056 | +0.20(+0.37%) |
Sep 11, 2015 | 53.89 | 54.11 | 53.42 | 53.72 | 778,402 | -0.47(-0.87%) |
Sep 10, 2015 | 53.65 | 54.77 | 53.57 | 54.19 | 1,158,072 | +0.37(+0.69%) |
Sep 09, 2015 | 54.81 | 55.00 | 53.68 | 53.82 | 793,606 | -0.73(-1.34%) |
Sep 08, 2015 | 54.94 | 55.03 | 54.19 | 54.55 | 651,033 | +0.49(+0.90%) |
Sep 04, 2015 | 54.25 | 54.07 | 54.07 | 54.07 | 675,676 | -0.64(-1.17%) |
Sep 03, 2015 | 54.83 | 55.57 | 54.61 | 54.71 | 737,804 | -0.05(-0.08%) |
Sep 02, 2015 | 54.79 | 55.10 | 54.08 | 54.76 | 786,889 | +0.37(+0.68%) |
Sep 01, 2015 | 55.20 | 55.46 | 54.05 | 54.39 | 1,443,401 | -1.54(-2.76%) |
Aug 31, 2015 | 55.69 | 56.25 | 55.54 | 55.93 | 2,058,654 | -0.09(-0.17%) |
Aug 28, 2015 | 55.16 | 56.14 | 55.16 | 56.02 | 1,433,552 | +0.65(+1.17%) |
Aug 27, 2015 | 53.98 | 56.02 | 53.89 | 55.37 | 2,191,353 | +1.61(+3.00%) |
Aug 26, 2015 | 54.05 | 54.39 | 53.43 | 53.76 | 2,434,241 | +0.54(+1.02%) |
Aug 25, 2015 | 55.49 | 55.87 | 53.18 | 53.22 | 2,182,887 | -1.00(-1.84%) |
Aug 24, 2015 | 53.46 | 55.06 | 51.77 | 54.22 | 2,786,961 | -0.56(-1.03%) |
Aug 21, 2015 | 55.72 | 56.18 | 54.77 | 54.78 | 1,451,199 | -1.51(-2.67%) |
Aug 20, 2015 | 57.07 | 57.09 | 56.26 | 56.28 | 1,279,631 | -0.64(-1.13%) |
Aug 19, 2015 | 58.19 | 58.19 | 56.84 | 56.92 | 1,484,259 | -1.41(-2.41%) |
Aug 18, 2015 | 58.74 | 59.06 | 58.31 | 58.33 | 1,130,069 | -0.49(-0.84%) |
Aug 17, 2015 | 58.67 | 58.98 | 58.52 | 58.82 | 1,131,045 | +0.21(+0.36%) |
Aug 14, 2015 | 58.85 | 59.19 | 58.55 | 58.62 | 1,330,767 | -0.23(-0.39%) |
Aug 13, 2015 | 59.61 | 60.05 | 58.75 | 58.85 | 1,435,697 | -0.55(-0.92%) |
Aug 12, 2015 | 58.25 | 59.45 | 57.81 | 59.39 | 1,622,019 | +0.81(+1.39%) |
Aug 11, 2015 | 58.62 | 59.15 | 58.19 | 58.58 | 1,870,734 | -0.56(-0.95%) |
Aug 10, 2015 | 58.76 | 59.38 | 58.61 | 59.14 | 1,804,944 | +0.59(+1.01%) |
Aug 07, 2015 | 59.03 | 59.63 | 58.12 | 58.55 | 1,655,796 | -0.78(-1.32%) |
Aug 06, 2015 | 60.77 | 60.77 | 58.82 | 59.33 | 1,869,000 | -1.10(-1.82%) |
Aug 05, 2015 | 60.91 | 61.07 | 60.34 | 60.43 | 1,412,021 | -0.32(-0.53%) |
Aug 04, 2015 | 61.37 | 61.64 | 60.64 | 60.75 | 1,261,765 | -0.55(-0.90%) |
Aug 03, 2015 | 61.23 | 62.09 | 61.19 | 61.30 | 1,647,244 | -0.03(-0.05%) |
Jul 31, 2015 | 62.60 | 62.82 | 61.30 | 61.33 | 2,687,797 | -1.08(-1.72%) |
Jul 30, 2015 | 62.37 | 63.59 | 61.41 | 62.41 | 4,097,575 | -3.35(-5.09%) |
Jul 29, 2015 | 66.53 | 66.70 | 65.74 | 65.76 | 1,836,620 | -0.75(-1.13%) |
Jul 28, 2015 | 65.75 | 66.59 | 65.47 | 66.51 | 948,681 | +0.79(+1.20%) |
Jul 27, 2015 | 66.06 | 66.43 | 65.61 | 65.72 | 1,049,581 | -0.55(-0.83%) |
Jul 24, 2015 | 66.73 | 66.94 | 65.98 | 66.27 | 882,135 | -0.65(-0.98%) |
Jul 23, 2015 | 67.21 | 67.62 | 66.70 | 66.93 | 784,394 | -0.30(-0.45%) |
Jul 22, 2015 | 66.41 | 67.34 | 65.90 | 67.23 | 832,089 | +0.79(+1.19%) |
Jul 21, 2015 | 67.17 | 67.61 | 66.41 | 66.43 | 748,012 | -0.98(-1.45%) |
Jul 20, 2015 | 67.45 | 67.75 | 67.12 | 67.41 | 644,223 | -0.26(-0.39%) |
Jul 17, 2015 | 67.90 | 67.96 | 66.82 | 67.67 | 1,144,097 | +0.10(+0.15%) |
Jul 16, 2015 | 66.91 | 67.60 | 66.65 | 67.57 | 1,194,440 | +0.98(+1.46%) |
Jul 15, 2015 | 66.88 | 67.06 | 65.96 | 66.60 | 1,275,878 | -0.33(-0.49%) |
Jul 14, 2015 | 66.53 | 67.11 | 66.35 | 66.93 | 1,220,944 | +0.55(+0.83%) |
Jul 13, 2015 | 66.33 | 66.40 | 65.76 | 66.37 | 960,843 | +0.53(+0.80%) |
Jul 10, 2015 | 66.58 | 66.71 | 65.66 | 65.84 | 1,143,267 | +0.09(+0.14%) |
Jul 09, 2015 | 66.40 | 66.79 | 65.71 | 65.75 | 863,929 | -0.05(-0.08%) |
Jul 08, 2015 | 66.37 | 66.60 | 65.72 | 65.81 | 1,148,071 | -1.04(-1.55%) |
Jul 07, 2015 | 66.24 | 66.88 | 65.54 | 66.84 | 1,848,612 | +0.69(+1.05%) |
Jul 06, 2015 | 67.27 | 67.47 | 65.84 | 66.15 | 2,006,534 | -2.61(-3.80%) |
Jul 02, 2015 | 69.13 | 68.76 | 68.76 | 68.76 | 1,083,941 | -0.26(-0.38%) |