Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 57.58 | 57.90 | 57.24 | 57.89 | 368,574 | +1.00(+1.75%) |
Sep 29, 2015 | 56.85 | 57.21 | 56.59 | 56.89 | 1,657,109 | +0.17(+0.30%) |
Sep 28, 2015 | 57.71 | 57.71 | 56.63 | 56.72 | 251,416 | -1.27(-2.20%) |
Sep 25, 2015 | 58.48 | 58.52 | 57.71 | 57.99 | 538,011 | +0.05(+0.09%) |
Sep 24, 2015 | 57.72 | 58.04 | 57.31 | 57.94 | 73,840 | -0.16(-0.28%) |
Sep 23, 2015 | 58.04 | 58.33 | 57.86 | 58.11 | 90,397 | -0.13(-0.23%) |
Sep 22, 2015 | 57.98 | 58.25 | 57.73 | 58.24 | 59,828 | -0.49(-0.83%) |
Sep 21, 2015 | 58.81 | 59.14 | 58.38 | 58.72 | 123,436 | +0.26(+0.44%) |
Sep 18, 2015 | 58.54 | 59.07 | 58.34 | 58.47 | 55,511 | -0.90(-1.51%) |
Sep 17, 2015 | 59.45 | 60.20 | 59.34 | 59.36 | 68,123 | -0.07(-0.11%) |
Sep 16, 2015 | 59.13 | 59.51 | 58.99 | 59.43 | 51,723 | +0.40(+0.68%) |
Sep 15, 2015 | 58.52 | 59.18 | 58.32 | 59.03 | 66,540 | +0.75(+1.29%) |
Sep 14, 2015 | 58.67 | 58.67 | 58.17 | 58.28 | 51,712 | -0.24(-0.41%) |
Sep 11, 2015 | 58.00 | 58.52 | 57.93 | 58.52 | 30,977 | +0.36(+0.62%) |
Sep 10, 2015 | 57.80 | 58.53 | 57.80 | 58.15 | 60,365 | +0.37(+0.65%) |
Sep 09, 2015 | 59.27 | 59.27 | 57.78 | 57.78 | 402,731 | -0.96(-1.63%) |
Sep 08, 2015 | 58.31 | 58.73 | 58.06 | 58.73 | 84,580 | +1.40(+2.45%) |
Sep 04, 2015 | 57.63 | 57.33 | 57.33 | 57.33 | 466,844 | -0.83(-1.43%) |
Sep 03, 2015 | 58.38 | 58.69 | 57.99 | 58.16 | 54,086 | +0.12(+0.21%) |
Sep 02, 2015 | 57.61 | 58.04 | 57.28 | 58.04 | 82,524 | +0.99(+1.74%) |
Sep 01, 2015 | 58.07 | 58.07 | 56.76 | 57.05 | 61,293 | -1.60(-2.73%) |
Aug 31, 2015 | 58.95 | 59.13 | 58.53 | 58.65 | 68,882 | -0.65(-1.09%) |
Aug 28, 2015 | 59.01 | 59.43 | 58.94 | 59.30 | 48,565 | +0.02(+0.03%) |
Aug 27, 2015 | 58.68 | 59.30 | 58.18 | 59.28 | 90,905 | +1.17(+2.02%) |
Aug 26, 2015 | 56.36 | 58.11 | 56.23 | 58.11 | 87,610 | +2.56(+4.60%) |
Aug 25, 2015 | 56.77 | 58.31 | 55.55 | 55.55 | 126,302 | -0.66(-1.17%) |
Aug 24, 2015 | 55.07 | 57.95 | 39.19 | 56.21 | 148,838 | -2.23(-3.81%) |
Aug 21, 2015 | 60.00 | 60.02 | 58.34 | 58.43 | 133,053 | -2.14(-3.53%) |
Aug 20, 2015 | 61.32 | 61.42 | 60.58 | 60.58 | 35,617 | -1.29(-2.08%) |
Aug 19, 2015 | 61.93 | 62.19 | 61.51 | 61.86 | 146,476 | -0.24(-0.39%) |
Aug 18, 2015 | 62.22 | 62.32 | 62.07 | 62.10 | 91,023 | -0.08(-0.12%) |
Aug 17, 2015 | 61.69 | 62.18 | 61.45 | 62.18 | 25,960 | +0.32(+0.52%) |
Aug 14, 2015 | 61.67 | 61.88 | 61.50 | 61.85 | 36,511 | +0.14(+0.23%) |
Aug 13, 2015 | 61.73 | 61.99 | 61.50 | 61.71 | 37,489 | +0.01(+0.02%) |
Aug 12, 2015 | 61.26 | 61.71 | 60.70 | 61.70 | 121,001 | +0.09(+0.14%) |
Aug 11, 2015 | 61.97 | 61.97 | 61.34 | 61.61 | 38,806 | -0.49(-0.78%) |
Aug 10, 2015 | 61.81 | 62.20 | 61.68 | 62.10 | 40,910 | +0.71(+1.15%) |
Aug 07, 2015 | 61.43 | 61.43 | 61.04 | 61.40 | 33,120 | -0.13(-0.22%) |
Aug 06, 2015 | 62.38 | 62.38 | 61.39 | 61.53 | 72,294 | -0.75(-1.21%) |
Aug 05, 2015 | 62.17 | 62.57 | 62.17 | 62.28 | 122,532 | +0.51(+0.82%) |
Aug 04, 2015 | 61.82 | 61.99 | 61.62 | 61.78 | 125,698 | +0.02(+0.03%) |
Aug 03, 2015 | 62.09 | 62.09 | 61.49 | 61.76 | 180,978 | -0.25(-0.40%) |
Jul 31, 2015 | 62.40 | 62.40 | 61.91 | 62.01 | 509,557 | -0.19(-0.31%) |
Jul 30, 2015 | 61.87 | 62.22 | 61.60 | 62.20 | 16,013 | +0.20(+0.32%) |
Jul 29, 2015 | 61.68 | 62.08 | 61.67 | 62.00 | 98,561 | +0.52(+0.85%) |
Jul 28, 2015 | 61.05 | 61.56 | 60.76 | 61.48 | 25,137 | +0.81(+1.33%) |
Jul 27, 2015 | 60.93 | 60.93 | 60.59 | 60.67 | 48,275 | -0.39(-0.64%) |
Jul 24, 2015 | 61.89 | 61.89 | 61.01 | 61.06 | 26,525 | -0.93(-1.49%) |
Jul 23, 2015 | 62.38 | 62.42 | 61.84 | 61.99 | 47,439 | -0.33(-0.54%) |
Jul 22, 2015 | 62.19 | 62.55 | 62.19 | 62.32 | 148,556 | -0.26(-0.41%) |
Jul 21, 2015 | 62.87 | 62.87 | 62.45 | 62.58 | 111,207 | -0.18(-0.29%) |
Jul 20, 2015 | 62.65 | 62.90 | 62.63 | 62.76 | 163,603 | +0.13(+0.21%) |
Jul 17, 2015 | 62.46 | 62.63 | 62.36 | 62.63 | 36,591 | +0.43(+0.69%) |
Jul 16, 2015 | 62.18 | 62.21 | 62.01 | 62.20 | 44,631 | +0.44(+0.71%) |
Jul 15, 2015 | 61.87 | 62.01 | 61.65 | 61.76 | 63,178 | -0.04(-0.06%) |
Jul 14, 2015 | 61.58 | 61.89 | 61.51 | 61.80 | 52,930 | +0.27(+0.43%) |
Jul 13, 2015 | 61.03 | 61.55 | 61.03 | 61.53 | 18,291 | +0.81(+1.34%) |
Jul 10, 2015 | 60.78 | 60.81 | 60.53 | 60.72 | 43,683 | +0.63(+1.05%) |
Jul 09, 2015 | 60.58 | 60.79 | 60.01 | 60.09 | 57,299 | +0.18(+0.30%) |
Jul 08, 2015 | 60.50 | 60.50 | 59.87 | 59.91 | 27,741 | -0.93(-1.52%) |
Jul 07, 2015 | 60.56 | 60.83 | 59.83 | 60.83 | 16,994 | +0.42(+0.69%) |
Jul 06, 2015 | 60.18 | 60.71 | 60.08 | 60.41 | 35,679 | -0.26(-0.42%) |
Jul 02, 2015 | 60.78 | 60.67 | 60.67 | 60.67 | 40,057 | +0.10(+0.16%) |