Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 54.62 | 54.72 | 54.62 | 54.71 | 159,732 | +0.03(+0.05%) |
Sep 29, 2015 | 54.62 | 54.71 | 54.57 | 54.68 | 113,948 | +0.15(+0.28%) |
Sep 28, 2015 | 54.42 | 54.58 | 54.42 | 54.52 | 48,423 | +0.12(+0.21%) |
Sep 25, 2015 | 54.35 | 54.42 | 54.30 | 54.41 | 58,746 | -0.03(-0.06%) |
Sep 24, 2015 | 54.57 | 54.57 | 54.44 | 54.44 | 41,312 | +0.01(+0.02%) |
Sep 23, 2015 | 54.38 | 54.44 | 54.35 | 54.43 | 32,888 | -0.01(-0.02%) |
Sep 22, 2015 | 54.42 | 54.49 | 54.38 | 54.44 | 160,059 | +0.19(+0.35%) |
Sep 21, 2015 | 54.37 | 54.37 | 54.22 | 54.25 | 48,939 | -0.20(-0.37%) |
Sep 18, 2015 | 54.37 | 54.47 | 54.34 | 54.45 | 27,463 | +0.15(+0.28%) |
Sep 17, 2015 | 53.98 | 54.30 | 53.96 | 54.30 | 76,027 | +0.32(+0.59%) |
Sep 16, 2015 | 54.01 | 54.07 | 53.96 | 53.98 | 52,304 | +0.03(+0.06%) |
Sep 15, 2015 | 54.21 | 54.21 | 53.95 | 53.95 | 75,645 | -0.33(-0.62%) |
Sep 14, 2015 | 54.30 | 54.31 | 54.24 | 54.28 | 39,402 | +0.07(+0.12%) |
Sep 11, 2015 | 54.16 | 54.27 | 54.16 | 54.21 | 93,301 | +0.08(+0.14%) |
Sep 10, 2015 | 54.17 | 54.17 | 54.08 | 54.14 | 51,431 | -0.07(-0.12%) |
Sep 09, 2015 | 54.06 | 54.23 | 54.02 | 54.21 | 78,942 | +0.06(+0.11%) |
Sep 08, 2015 | 54.21 | 54.28 | 54.15 | 54.15 | 78,435 | -0.22(-0.40%) |
Sep 04, 2015 | 54.31 | 54.37 | 54.37 | 54.37 | 67,307 | +0.03(+0.06%) |
Sep 03, 2015 | 54.27 | 54.33 | 54.17 | 54.33 | 158,798 | +0.20(+0.37%) |
Sep 02, 2015 | 54.17 | 54.27 | 54.13 | 54.13 | 231,580 | -0.11(-0.20%) |
Sep 01, 2015 | 54.19 | 54.26 | 54.13 | 54.24 | 244,918 | +0.19(+0.35%) |
Aug 31, 2015 | 54.24 | 54.26 | 54.04 | 54.05 | 212,347 | -0.11(-0.20%) |
Aug 28, 2015 | 54.30 | 54.30 | 54.10 | 54.16 | 48,300 | -0.02(-0.03%) |
Aug 27, 2015 | 54.07 | 54.24 | 54.04 | 54.18 | 93,377 | -0.02(-0.04%) |
Aug 26, 2015 | 54.24 | 54.43 | 54.14 | 54.20 | 85,691 | -0.15(-0.28%) |
Aug 25, 2015 | 54.41 | 54.47 | 54.23 | 54.35 | 110,764 | -0.23(-0.43%) |
Aug 24, 2015 | 54.79 | 54.83 | 54.45 | 54.59 | 226,935 | +0.16(+0.29%) |
Aug 21, 2015 | 54.33 | 54.47 | 54.29 | 54.43 | 58,664 | +0.14(+0.26%) |
Aug 20, 2015 | 54.28 | 54.33 | 54.24 | 54.29 | 52,053 | +0.04(+0.08%) |
Aug 19, 2015 | 53.95 | 54.28 | 53.88 | 54.24 | 30,840 | +0.23(+0.42%) |
Aug 18, 2015 | 53.99 | 54.07 | 53.99 | 54.02 | 19,466 | -0.03(-0.06%) |
Aug 17, 2015 | 54.10 | 54.10 | 54.02 | 54.05 | 21,192 | +0.08(+0.15%) |
Aug 14, 2015 | 53.96 | 54.04 | 53.94 | 53.97 | 32,954 | -0.05(-0.09%) |
Aug 13, 2015 | 54.04 | 54.09 | 54.01 | 54.02 | 16,070 | -0.13(-0.23%) |
Aug 12, 2015 | 54.23 | 54.33 | 54.14 | 54.14 | 32,767 | +0.03(+0.06%) |
Aug 11, 2015 | 54.08 | 54.20 | 54.08 | 54.11 | 28,922 | +0.21(+0.39%) |
Aug 10, 2015 | 53.91 | 53.95 | 53.85 | 53.90 | 34,234 | -0.08(-0.15%) |
Aug 07, 2015 | 53.92 | 54.04 | 53.85 | 53.99 | 18,024 | +0.07(+0.12%) |
Aug 06, 2015 | 53.85 | 53.94 | 53.81 | 53.92 | 41,618 | +0.13(+0.25%) |
Aug 05, 2015 | 53.85 | 53.85 | 53.71 | 53.79 | 16,804 | -0.14(-0.26%) |
Aug 04, 2015 | 54.12 | 54.12 | 53.92 | 53.92 | 26,862 | -0.19(-0.36%) |
Aug 03, 2015 | 54.04 | 54.18 | 54.04 | 54.12 | 67,969 | +0.02(+0.04%) |
Jul 31, 2015 | 54.05 | 54.10 | 54.02 | 54.10 | 41,802 | +0.24(+0.45%) |
Jul 30, 2015 | 53.78 | 53.87 | 53.76 | 53.86 | 17,403 | +0.03(+0.05%) |
Jul 29, 2015 | 53.82 | 53.86 | 53.76 | 53.83 | 19,833 | -0.04(-0.08%) |
Jul 28, 2015 | 53.88 | 53.93 | 53.86 | 53.87 | 23,368 | -0.12(-0.23%) |
Jul 27, 2015 | 53.97 | 54.00 | 53.91 | 54.00 | 41,619 | +0.15(+0.28%) |
Jul 24, 2015 | 53.80 | 53.89 | 53.77 | 53.85 | 63,998 | +0.05(+0.09%) |
Jul 23, 2015 | 53.66 | 53.80 | 53.63 | 53.80 | 32,953 | +0.17(+0.33%) |
Jul 22, 2015 | 53.69 | 53.75 | 53.62 | 53.62 | 46,398 | -0.02(-0.04%) |
Jul 21, 2015 | 53.52 | 53.69 | 53.52 | 53.64 | 14,395 | +0.08(+0.16%) |
Jul 20, 2015 | 53.56 | 53.59 | 53.53 | 53.56 | 17,396 | -0.07(-0.14%) |
Jul 17, 2015 | 53.59 | 53.68 | 53.59 | 53.63 | 17,769 | -0.06(-0.11%) |
Jul 16, 2015 | 53.59 | 53.69 | 53.54 | 53.69 | 21,322 | -0.03(-0.06%) |
Jul 15, 2015 | 53.56 | 53.73 | 53.55 | 53.72 | 32,230 | +0.12(+0.22%) |
Jul 14, 2015 | 53.59 | 53.61 | 53.51 | 53.61 | 21,995 | +0.12(+0.22%) |
Jul 13, 2015 | 53.47 | 53.53 | 53.43 | 53.49 | 36,338 | -0.09(-0.17%) |
Jul 10, 2015 | 53.61 | 53.69 | 53.52 | 53.58 | 41,229 | -0.22(-0.40%) |
Jul 09, 2015 | 53.88 | 53.89 | 53.80 | 53.80 | 35,978 | -0.22(-0.40%) |
Jul 08, 2015 | 53.95 | 54.04 | 53.90 | 54.01 | 82,021 | +0.16(+0.29%) |
Jul 07, 2015 | 54.01 | 54.12 | 53.84 | 53.86 | 153,387 | +0.02(+0.03%) |
Jul 06, 2015 | 53.83 | 53.88 | 53.72 | 53.84 | 31,028 | +0.22(+0.42%) |
Jul 02, 2015 | 53.55 | 53.61 | 53.61 | 53.61 | 47,311 | +0.17(+0.33%) |