Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 55.74 | 56.10 | 55.52 | 56.09 | 48,112 | +0.99(+1.79%) |
Sep 29, 2015 | 55.13 | 55.49 | 54.77 | 55.10 | 66,213 | +0.08(+0.14%) |
Sep 28, 2015 | 56.13 | 56.13 | 54.93 | 55.02 | 325,583 | -1.39(-2.47%) |
Sep 25, 2015 | 57.07 | 57.07 | 56.22 | 56.41 | 47,194 | -0.08(-0.14%) |
Sep 24, 2015 | 56.23 | 56.57 | 55.80 | 56.49 | 126,823 | -0.21(-0.36%) |
Sep 23, 2015 | 56.82 | 56.92 | 56.57 | 56.70 | 23,720 | -0.05(-0.09%) |
Sep 22, 2015 | 56.74 | 56.88 | 56.35 | 56.75 | 45,105 | -0.66(-1.15%) |
Sep 21, 2015 | 57.45 | 57.77 | 57.12 | 57.41 | 85,751 | +0.23(+0.41%) |
Sep 18, 2015 | 57.41 | 57.76 | 57.07 | 57.18 | 434,607 | -0.87(-1.50%) |
Sep 17, 2015 | 58.13 | 59.00 | 58.05 | 58.05 | 25,916 | -0.19(-0.32%) |
Sep 16, 2015 | 57.84 | 58.28 | 57.77 | 58.23 | 67,626 | +0.43(+0.75%) |
Sep 15, 2015 | 57.16 | 57.91 | 57.16 | 57.80 | 21,822 | +0.82(+1.44%) |
Sep 14, 2015 | 57.29 | 57.29 | 56.89 | 56.98 | 24,301 | -0.28(-0.49%) |
Sep 11, 2015 | 56.80 | 57.26 | 56.71 | 57.26 | 119,122 | +0.29(+0.51%) |
Sep 10, 2015 | 56.65 | 57.36 | 56.56 | 56.97 | 33,606 | +0.36(+0.64%) |
Sep 09, 2015 | 57.97 | 57.97 | 56.61 | 56.61 | 38,158 | -0.82(-1.42%) |
Sep 08, 2015 | 56.98 | 57.45 | 56.88 | 57.42 | 52,087 | +1.26(+2.25%) |
Sep 04, 2015 | 56.25 | 56.16 | 56.16 | 56.16 | 54,776 | -0.93(-1.63%) |
Sep 03, 2015 | 57.11 | 57.62 | 56.80 | 57.09 | 31,258 | +0.38(+0.68%) |
Sep 02, 2015 | 56.73 | 56.73 | 56.09 | 56.71 | 92,762 | +0.66(+1.17%) |
Sep 01, 2015 | 56.94 | 56.94 | 55.53 | 56.05 | 88,071 | -1.46(-2.54%) |
Aug 31, 2015 | 57.75 | 57.88 | 57.41 | 57.51 | 106,214 | -0.53(-0.91%) |
Aug 28, 2015 | 57.80 | 58.12 | 57.70 | 58.04 | 23,666 | +0.12(+0.21%) |
Aug 27, 2015 | 57.13 | 58.03 | 56.84 | 57.92 | 49,345 | +1.32(+2.33%) |
Aug 26, 2015 | 55.92 | 56.68 | 54.79 | 56.60 | 176,175 | +2.13(+3.91%) |
Aug 25, 2015 | 55.77 | 57.21 | 54.47 | 54.48 | 127,188 | -0.76(-1.37%) |
Aug 24, 2015 | 56.94 | 56.94 | 46.99 | 55.23 | 258,638 | -2.28(-3.97%) |
Aug 21, 2015 | 58.94 | 59.07 | 57.52 | 57.52 | 90,544 | -2.01(-3.37%) |
Aug 20, 2015 | 60.21 | 60.21 | 59.52 | 59.52 | 48,376 | -1.17(-1.93%) |
Aug 19, 2015 | 60.93 | 61.15 | 60.43 | 60.70 | 28,919 | -0.47(-0.77%) |
Aug 18, 2015 | 61.23 | 61.36 | 61.09 | 61.17 | 47,021 | -0.20(-0.32%) |
Aug 17, 2015 | 60.81 | 61.36 | 60.69 | 61.36 | 34,266 | +0.32(+0.53%) |
Aug 14, 2015 | 60.70 | 61.05 | 60.70 | 61.04 | 37,560 | +0.22(+0.37%) |
Aug 13, 2015 | 60.89 | 61.06 | 60.63 | 60.81 | 31,451 | -0.06(-0.10%) |
Aug 12, 2015 | 60.37 | 60.89 | 59.94 | 60.87 | 47,615 | +0.04(+0.07%) |
Aug 11, 2015 | 60.90 | 61.03 | 60.58 | 60.83 | 22,228 | -0.49(-0.80%) |
Aug 10, 2015 | 61.03 | 61.40 | 61.03 | 61.32 | 23,955 | +0.71(+1.16%) |
Aug 07, 2015 | 60.73 | 60.76 | 60.36 | 60.62 | 31,772 | -0.21(-0.34%) |
Aug 06, 2015 | 61.14 | 61.14 | 60.63 | 60.82 | 14,122 | -0.48(-0.78%) |
Aug 05, 2015 | 61.38 | 61.65 | 61.20 | 61.30 | 55,518 | +0.25(+0.41%) |
Aug 04, 2015 | 61.17 | 61.29 | 60.92 | 61.05 | 24,498 | -0.13(-0.21%) |
Aug 03, 2015 | 61.41 | 61.43 | 60.90 | 61.18 | 37,883 | -0.21(-0.33%) |
Jul 31, 2015 | 61.73 | 61.73 | 61.33 | 61.39 | 25,236 | -0.19(-0.31%) |
Jul 30, 2015 | 61.35 | 61.60 | 61.16 | 61.58 | 88,960 | +0.02(+0.03%) |
Jul 29, 2015 | 61.14 | 61.57 | 61.14 | 61.56 | 26,592 | +0.47(+0.77%) |
Jul 28, 2015 | 60.70 | 61.19 | 60.43 | 61.09 | 32,439 | +0.69(+1.15%) |
Jul 27, 2015 | 60.37 | 60.62 | 60.27 | 60.40 | 68,850 | -0.34(-0.56%) |
Jul 24, 2015 | 61.49 | 61.49 | 60.66 | 60.74 | 33,438 | -0.62(-1.02%) |
Jul 23, 2015 | 61.88 | 61.88 | 61.30 | 61.36 | 38,742 | -0.34(-0.55%) |
Jul 22, 2015 | 61.59 | 61.81 | 61.59 | 61.70 | 45,764 | -0.24(-0.39%) |
Jul 21, 2015 | 62.12 | 62.16 | 61.80 | 61.94 | 43,311 | -0.24(-0.38%) |
Jul 20, 2015 | 62.22 | 62.31 | 62.07 | 62.18 | 24,861 | +0.09(+0.15%) |
Jul 17, 2015 | 62.04 | 62.12 | 61.91 | 62.09 | 28,661 | +0.13(+0.21%) |
Jul 16, 2015 | 61.77 | 61.97 | 61.77 | 61.96 | 30,548 | +0.55(+0.89%) |
Jul 15, 2015 | 61.49 | 61.64 | 61.31 | 61.41 | 19,576 | -0.07(-0.11%) |
Jul 14, 2015 | 61.17 | 61.56 | 61.17 | 61.48 | 14,271 | +0.28(+0.46%) |
Jul 13, 2015 | 60.94 | 61.20 | 60.89 | 61.20 | 31,902 | +0.67(+1.12%) |
Jul 10, 2015 | 60.32 | 60.63 | 60.25 | 60.52 | 25,104 | +0.80(+1.34%) |
Jul 09, 2015 | 60.28 | 60.46 | 59.72 | 59.72 | 32,616 | +0.12(+0.20%) |
Jul 08, 2015 | 60.17 | 60.17 | 59.56 | 59.60 | 31,972 | -0.98(-1.62%) |
Jul 07, 2015 | 60.28 | 60.65 | 59.57 | 60.58 | 77,301 | +0.35(+0.58%) |
Jul 06, 2015 | 59.95 | 60.51 | 59.95 | 60.23 | 26,717 | -0.27(-0.45%) |
Jul 02, 2015 | 60.58 | 60.51 | 60.51 | 60.51 | 28,558 | +0.07(+0.12%) |