Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 57.75 | 58.86 | 57.75 | 58.78 | 5,787,388 | +1.83(+3.22%) |
Sep 29, 2015 | 57.27 | 57.99 | 56.48 | 56.95 | 5,106,478 | -0.32(-0.57%) |
Sep 28, 2015 | 58.37 | 58.84 | 57.19 | 57.27 | 6,574,670 | -1.31(-2.24%) |
Sep 25, 2015 | 58.97 | 59.30 | 58.30 | 58.59 | 4,254,474 | +0.18(+0.31%) |
Sep 24, 2015 | 58.25 | 58.57 | 57.55 | 58.41 | 4,900,957 | -0.21(-0.36%) |
Sep 23, 2015 | 58.48 | 58.78 | 58.28 | 58.62 | 2,803,543 | +0.05(+0.09%) |
Sep 22, 2015 | 58.79 | 59.05 | 58.02 | 58.57 | 4,603,384 | -0.79(-1.34%) |
Sep 21, 2015 | 58.33 | 59.73 | 58.27 | 59.36 | 6,186,085 | +1.20(+2.07%) |
Sep 18, 2015 | 59.64 | 59.70 | 58.00 | 58.16 | 10,318,851 | -1.95(-3.25%) |
Sep 17, 2015 | 59.92 | 61.06 | 59.59 | 60.11 | 5,120,638 | +0.35(+0.59%) |
Sep 16, 2015 | 59.22 | 59.92 | 59.01 | 59.76 | 4,414,923 | +0.54(+0.91%) |
Sep 15, 2015 | 58.49 | 59.58 | 58.00 | 59.22 | 6,799,039 | +1.10(+1.89%) |
Sep 14, 2015 | 58.51 | 58.85 | 57.98 | 58.12 | 3,101,328 | -0.41(-0.70%) |
Sep 11, 2015 | 57.81 | 58.57 | 57.64 | 58.53 | 4,004,215 | +0.60(+1.03%) |
Sep 10, 2015 | 57.89 | 58.53 | 57.66 | 57.94 | 5,320,892 | -0.15(-0.26%) |
Sep 09, 2015 | 59.57 | 59.62 | 57.95 | 58.09 | 4,803,446 | -1.02(-1.73%) |
Sep 08, 2015 | 58.43 | 59.15 | 58.12 | 59.11 | 4,810,687 | +1.29(+2.23%) |
Sep 04, 2015 | 58.25 | 57.83 | 57.83 | 57.83 | 3,793,795 | -1.11(-1.88%) |
Sep 03, 2015 | 59.03 | 59.65 | 58.76 | 58.93 | 4,009,293 | +0.05(+0.09%) |
Sep 02, 2015 | 58.59 | 58.90 | 58.06 | 58.88 | 5,220,571 | +1.10(+1.90%) |
Sep 01, 2015 | 57.89 | 58.40 | 57.48 | 57.78 | 8,342,459 | -1.21(-2.05%) |
Aug 31, 2015 | 58.42 | 59.24 | 58.20 | 58.99 | 7,943,637 | +0.61(+1.05%) |
Aug 28, 2015 | 58.88 | 59.14 | 58.08 | 58.38 | 7,367,138 | -0.52(-0.88%) |
Aug 27, 2015 | 59.07 | 59.40 | 57.78 | 58.90 | 7,747,460 | +0.26(+0.45%) |
Aug 26, 2015 | 58.59 | 59.13 | 56.57 | 58.64 | 7,617,695 | +1.50(+2.63%) |
Aug 25, 2015 | 59.72 | 59.87 | 57.06 | 57.14 | 8,751,529 | -1.13(-1.93%) |
Aug 24, 2015 | 57.66 | 59.76 | 54.77 | 58.26 | 12,851,644 | -2.39(-3.94%) |
Aug 21, 2015 | 61.87 | 62.33 | 60.56 | 60.65 | 9,626,749 | -1.77(-2.83%) |
Aug 20, 2015 | 63.08 | 63.78 | 62.41 | 62.41 | 8,234,424 | -1.01(-1.60%) |
Aug 19, 2015 | 61.89 | 63.57 | 61.62 | 63.43 | 13,757,906 | +1.15(+1.85%) |
Aug 18, 2015 | 62.41 | 62.69 | 62.01 | 62.28 | 12,655,466 | +0.46(+0.74%) |
Aug 17, 2015 | 61.30 | 61.91 | 60.90 | 61.82 | 6,141,974 | +0.32(+0.51%) |
Aug 14, 2015 | 60.80 | 61.65 | 60.67 | 61.50 | 6,876,157 | +0.77(+1.26%) |
Aug 13, 2015 | 58.98 | 61.34 | 58.85 | 60.73 | 10,026,451 | +1.91(+3.25%) |
Aug 12, 2015 | 58.81 | 58.89 | 58.06 | 58.82 | 5,917,013 | -0.38(-0.65%) |
Aug 11, 2015 | 58.76 | 59.40 | 58.74 | 59.21 | 6,431,936 | -0.13(-0.22%) |
Aug 10, 2015 | 59.69 | 59.85 | 59.21 | 59.34 | 6,752,835 | +0.03(+0.06%) |
Aug 07, 2015 | 59.11 | 59.39 | 58.81 | 59.30 | 3,881,713 | +0.19(+0.32%) |
Aug 06, 2015 | 59.65 | 59.79 | 58.93 | 59.11 | 5,676,828 | -0.54(-0.90%) |
Aug 05, 2015 | 59.63 | 59.87 | 59.29 | 59.65 | 4,589,738 | +0.49(+0.84%) |
Aug 04, 2015 | 58.94 | 59.57 | 58.66 | 59.16 | 3,672,337 | +0.38(+0.65%) |
Aug 03, 2015 | 58.99 | 59.15 | 58.27 | 58.77 | 6,538,718 | -0.38(-0.65%) |
Jul 31, 2015 | 59.05 | 59.53 | 58.70 | 59.16 | 5,060,936 | +0.43(+0.73%) |
Jul 30, 2015 | 58.32 | 58.85 | 58.01 | 58.73 | 4,182,168 | +0.10(+0.17%) |
Jul 29, 2015 | 57.96 | 58.74 | 57.81 | 58.63 | 6,103,816 | +0.80(+1.39%) |
Jul 28, 2015 | 57.36 | 58.00 | 56.85 | 57.83 | 5,156,522 | +0.65(+1.13%) |
Jul 27, 2015 | 57.18 | 57.50 | 56.91 | 57.18 | 4,012,654 | -0.12(-0.21%) |
Jul 24, 2015 | 57.90 | 57.94 | 57.22 | 57.30 | 4,254,898 | -0.44(-0.77%) |
Jul 23, 2015 | 57.67 | 58.13 | 57.33 | 57.74 | 4,888,333 | +0.22(+0.39%) |
Jul 22, 2015 | 56.80 | 57.58 | 56.80 | 57.52 | 5,769,719 | +0.90(+1.58%) |
Jul 21, 2015 | 56.79 | 57.08 | 56.44 | 56.62 | 6,302,257 | -0.26(-0.46%) |
Jul 20, 2015 | 56.72 | 57.22 | 56.29 | 56.89 | 6,252,844 | -0.47(-0.82%) |
Jul 17, 2015 | 57.70 | 57.84 | 56.95 | 57.36 | 7,771,979 | -0.59(-1.03%) |
Jul 16, 2015 | 57.71 | 58.21 | 57.20 | 57.95 | 6,657,458 | -0.03(-0.06%) |
Jul 15, 2015 | 57.89 | 58.33 | 57.70 | 57.99 | 4,159,409 | -0.10(-0.18%) |
Jul 14, 2015 | 57.76 | 58.10 | 57.39 | 58.09 | 5,865,491 | +0.08(+0.13%) |
Jul 13, 2015 | 58.10 | 58.31 | 57.80 | 58.01 | 4,895,880 | +0.38(+0.66%) |
Jul 10, 2015 | 57.30 | 57.99 | 57.09 | 57.63 | 4,895,583 | +0.70(+1.24%) |
Jul 09, 2015 | 57.16 | 57.35 | 56.78 | 56.92 | 4,436,236 | +0.42(+0.74%) |
Jul 08, 2015 | 56.56 | 57.26 | 56.47 | 56.51 | 5,818,005 | -0.71(-1.25%) |
Jul 07, 2015 | 56.45 | 57.27 | 55.91 | 57.22 | 9,934,430 | +0.95(+1.69%) |
Jul 06, 2015 | 56.34 | 56.74 | 56.04 | 56.27 | 12,103,197 | -0.38(-0.67%) |
Jul 02, 2015 | 57.29 | 56.65 | 56.65 | 56.65 | 7,140,586 | -0.46(-0.80%) |