Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 53.90 | 54.60 | 53.59 | 54.25 | 130,848 | +0.87(+1.62%) |
Sep 29, 2015 | 53.82 | 54.30 | 53.04 | 53.38 | 56,026 | -0.42(-0.78%) |
Sep 28, 2015 | 56.50 | 57.29 | 53.16 | 53.80 | 163,913 | -3.10(-5.45%) |
Sep 25, 2015 | 58.86 | 59.35 | 56.72 | 56.90 | 29,912 | -1.65(-2.83%) |
Sep 24, 2015 | 59.23 | 59.23 | 58.23 | 58.56 | 16,275 | -1.00(-1.68%) |
Sep 23, 2015 | 58.99 | 59.78 | 58.99 | 59.55 | 13,860 | +0.46(+0.77%) |
Sep 22, 2015 | 59.29 | 59.29 | 58.74 | 59.10 | 13,149 | -0.68(-1.13%) |
Sep 21, 2015 | 60.17 | 60.61 | 59.41 | 59.77 | 11,614 | -0.03(-0.05%) |
Sep 18, 2015 | 59.91 | 60.63 | 59.80 | 59.80 | 15,249 | -1.03(-1.69%) |
Sep 17, 2015 | 60.27 | 61.43 | 60.26 | 60.83 | 27,461 | +0.60(+0.99%) |
Sep 16, 2015 | 60.16 | 60.27 | 59.87 | 60.23 | 26,979 | +0.21(+0.35%) |
Sep 15, 2015 | 59.99 | 60.11 | 59.37 | 60.02 | 11,550 | +0.58(+0.97%) |
Sep 14, 2015 | 59.66 | 59.75 | 59.35 | 59.44 | 6,225 | +0.01(+0.02%) |
Sep 11, 2015 | 58.88 | 59.51 | 57.86 | 59.43 | 26,196 | +0.44(+0.74%) |
Sep 10, 2015 | 58.95 | 59.43 | 58.90 | 58.99 | 40,390 | +0.05(+0.09%) |
Sep 09, 2015 | 59.97 | 60.03 | 58.94 | 58.94 | 20,902 | -0.47(-0.79%) |
Sep 08, 2015 | 58.87 | 59.42 | 58.34 | 59.41 | 24,516 | +1.16(+1.99%) |
Sep 04, 2015 | 58.11 | 58.25 | 58.25 | 58.25 | 34,079 | -0.37(-0.63%) |
Sep 03, 2015 | 58.51 | 59.16 | 58.37 | 58.62 | 18,651 | +0.14(+0.24%) |
Sep 02, 2015 | 58.17 | 58.48 | 57.46 | 58.48 | 34,593 | +0.91(+1.58%) |
Sep 01, 2015 | 58.45 | 58.45 | 57.27 | 57.57 | 108,318 | -1.47(-2.49%) |
Aug 31, 2015 | 59.60 | 60.03 | 58.97 | 59.04 | 70,315 | -0.67(-1.12%) |
Aug 28, 2015 | 59.65 | 59.80 | 59.25 | 59.71 | 312,898 | +0.02(+0.04%) |
Aug 27, 2015 | 59.57 | 60.08 | 58.94 | 59.69 | 215,350 | +1.01(+1.72%) |
Aug 26, 2015 | 58.15 | 58.80 | 57.06 | 58.68 | 50,114 | +1.25(+2.17%) |
Aug 25, 2015 | 58.77 | 60.24 | 57.42 | 57.43 | 49,045 | -0.43(-0.74%) |
Aug 24, 2015 | 59.62 | 59.62 | 51.34 | 57.86 | 242,103 | -2.26(-3.76%) |
Aug 21, 2015 | 60.62 | 60.84 | 59.89 | 60.12 | 105,415 | -0.95(-1.55%) |
Aug 20, 2015 | 62.71 | 62.71 | 61.07 | 61.07 | 62,677 | -2.21(-3.49%) |
Aug 19, 2015 | 63.35 | 63.35 | 62.73 | 63.28 | 41,253 | -0.24(-0.38%) |
Aug 18, 2015 | 63.41 | 63.93 | 63.41 | 63.52 | 97,977 | +0.31(+0.49%) |
Aug 17, 2015 | 62.67 | 63.45 | 62.35 | 63.21 | 25,317 | +0.52(+0.83%) |
Aug 14, 2015 | 62.47 | 62.72 | 62.16 | 62.69 | 54,085 | +0.36(+0.57%) |
Aug 13, 2015 | 62.26 | 62.75 | 62.21 | 62.33 | 123,328 | +0.07(+0.11%) |
Aug 12, 2015 | 62.55 | 62.55 | 61.47 | 62.26 | 54,952 | -0.46(-0.74%) |
Aug 11, 2015 | 62.78 | 63.03 | 62.41 | 62.73 | 54,855 | -0.35(-0.56%) |
Aug 10, 2015 | 63.00 | 63.75 | 62.96 | 63.08 | 65,027 | +0.39(+0.63%) |
Aug 07, 2015 | 62.74 | 63.16 | 62.16 | 62.69 | 57,754 | -0.24(-0.39%) |
Aug 06, 2015 | 63.97 | 63.97 | 62.52 | 62.93 | 47,210 | -0.70(-1.11%) |
Aug 05, 2015 | 63.46 | 64.32 | 63.29 | 63.63 | 28,303 | +0.63(+1.00%) |
Aug 04, 2015 | 62.84 | 63.32 | 62.84 | 63.00 | 20,868 | +0.51(+0.81%) |
Aug 03, 2015 | 62.61 | 62.87 | 62.33 | 62.49 | 42,183 | +0.10(+0.16%) |
Jul 31, 2015 | 62.14 | 62.69 | 62.14 | 62.39 | 19,884 | +0.80(+1.30%) |
Jul 30, 2015 | 61.96 | 61.96 | 61.20 | 61.59 | 10,958 | -0.12(-0.20%) |
Jul 29, 2015 | 61.53 | 61.85 | 61.41 | 61.72 | 67,238 | +0.33(+0.54%) |
Jul 28, 2015 | 61.16 | 61.39 | 60.32 | 61.38 | 36,785 | +0.56(+0.92%) |
Jul 27, 2015 | 61.24 | 61.24 | 60.72 | 60.82 | 70,936 | -0.75(-1.21%) |
Jul 24, 2015 | 62.70 | 62.70 | 61.40 | 61.57 | 41,926 | -0.75(-1.20%) |
Jul 23, 2015 | 62.64 | 62.97 | 62.21 | 62.32 | 27,152 | -0.14(-0.23%) |
Jul 22, 2015 | 61.91 | 62.49 | 61.91 | 62.46 | 23,893 | +0.36(+0.57%) |
Jul 21, 2015 | 62.69 | 62.69 | 61.67 | 62.11 | 26,531 | -0.51(-0.82%) |
Jul 20, 2015 | 63.14 | 63.14 | 62.56 | 62.62 | 34,538 | -0.42(-0.66%) |
Jul 17, 2015 | 63.15 | 63.35 | 62.81 | 63.04 | 16,478 | -0.08(-0.13%) |
Jul 16, 2015 | 63.18 | 63.18 | 62.58 | 63.12 | 39,498 | +0.18(+0.29%) |
Jul 15, 2015 | 63.41 | 63.41 | 62.90 | 62.94 | 26,645 | -0.38(-0.61%) |
Jul 14, 2015 | 62.96 | 63.37 | 62.93 | 63.32 | 16,699 | +0.45(+0.71%) |
Jul 13, 2015 | 63.00 | 63.12 | 62.54 | 62.88 | 53,848 | +0.26(+0.42%) |
Jul 10, 2015 | 62.27 | 63.01 | 62.14 | 62.61 | 49,190 | +1.01(+1.64%) |
Jul 09, 2015 | 61.72 | 63.57 | 61.39 | 61.60 | 26,994 | +0.51(+0.83%) |
Jul 08, 2015 | 61.72 | 61.84 | 60.99 | 61.09 | 279,582 | -1.05(-1.68%) |
Jul 07, 2015 | 62.27 | 62.46 | 61.05 | 62.14 | 46,743 | -0.05(-0.08%) |
Jul 06, 2015 | 61.65 | 62.48 | 61.18 | 62.19 | 42,875 | -0.12(-0.20%) |
Jul 02, 2015 | 62.98 | 62.31 | 62.31 | 62.31 | 39,549 | -0.43(-0.69%) |