Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 54.82 | 55.45 | 54.68 | 54.98 | 2,544,627 | -0.30(-0.54%) |
Sep 29, 2015 | 54.93 | 55.36 | 54.85 | 55.28 | 2,575,157 | +0.24(+0.43%) |
Sep 28, 2015 | 55.75 | 56.33 | 55.02 | 55.05 | 2,168,269 | -0.54(-0.98%) |
Sep 25, 2015 | 54.88 | 55.81 | 54.51 | 55.59 | 1,738,915 | +0.81(+1.48%) |
Sep 24, 2015 | 54.55 | 55.11 | 53.91 | 54.78 | 2,585,533 | +0.11(+0.19%) |
Sep 23, 2015 | 54.21 | 54.81 | 53.97 | 54.68 | 1,696,505 | +0.44(+0.81%) |
Sep 22, 2015 | 54.81 | 55.03 | 53.91 | 54.24 | 1,362,507 | -1.35(-2.42%) |
Sep 21, 2015 | 55.01 | 55.86 | 54.81 | 55.58 | 857,721 | +0.77(+1.41%) |
Sep 18, 2015 | 55.30 | 55.44 | 54.72 | 54.81 | 2,896,835 | -1.18(-2.11%) |
Sep 17, 2015 | 56.66 | 56.78 | 55.88 | 56.00 | 1,273,167 | -0.62(-1.09%) |
Sep 16, 2015 | 56.35 | 56.72 | 56.05 | 56.61 | 1,218,466 | +0.24(+0.43%) |
Sep 15, 2015 | 55.73 | 56.49 | 55.54 | 56.37 | 1,324,924 | +0.72(+1.30%) |
Sep 14, 2015 | 56.05 | 56.32 | 55.48 | 55.65 | 926,008 | -0.06(-0.12%) |
Sep 11, 2015 | 55.80 | 56.03 | 55.33 | 55.71 | 1,681,499 | -0.26(-0.46%) |
Sep 10, 2015 | 55.43 | 56.36 | 55.29 | 55.97 | 1,823,621 | +0.14(+0.25%) |
Sep 09, 2015 | 56.39 | 56.45 | 55.63 | 55.84 | 1,423,749 | -0.09(-0.16%) |
Sep 08, 2015 | 55.78 | 56.07 | 55.30 | 55.92 | 1,586,903 | +1.01(+1.83%) |
Sep 04, 2015 | 54.69 | 54.92 | 54.92 | 54.92 | 1,488,511 | -0.41(-0.73%) |
Sep 03, 2015 | 55.75 | 56.27 | 55.23 | 55.32 | 1,713,610 | -0.44(-0.79%) |
Sep 02, 2015 | 54.59 | 55.77 | 54.29 | 55.76 | 3,879,897 | +2.53(+4.75%) |
Sep 01, 2015 | 53.30 | 54.10 | 53.02 | 53.23 | 2,034,165 | -1.15(-2.12%) |
Aug 31, 2015 | 54.01 | 54.93 | 53.71 | 54.39 | 1,656,764 | +0.15(+0.28%) |
Aug 28, 2015 | 54.59 | 54.89 | 53.80 | 54.23 | 2,377,903 | -0.47(-0.86%) |
Aug 27, 2015 | 54.60 | 54.84 | 53.86 | 54.70 | 1,915,705 | +0.45(+0.83%) |
Aug 26, 2015 | 53.02 | 54.29 | 52.85 | 54.25 | 3,033,917 | +2.52(+4.86%) |
Aug 25, 2015 | 53.13 | 53.59 | 51.69 | 51.73 | 2,830,902 | -0.82(-1.57%) |
Aug 24, 2015 | 52.56 | 53.89 | 51.69 | 52.55 | 4,316,612 | -1.68(-3.09%) |
Aug 21, 2015 | 55.14 | 55.54 | 54.11 | 54.23 | 1,916,532 | -1.60(-2.86%) |
Aug 20, 2015 | 56.47 | 56.72 | 55.76 | 55.83 | 2,071,856 | -1.30(-2.27%) |
Aug 19, 2015 | 56.51 | 57.39 | 55.83 | 57.13 | 2,207,869 | +0.87(+1.55%) |
Aug 18, 2015 | 56.23 | 56.76 | 56.04 | 56.26 | 1,428,298 | +0.05(+0.09%) |
Aug 17, 2015 | 55.82 | 56.23 | 55.28 | 56.21 | 1,210,910 | +0.23(+0.42%) |
Aug 14, 2015 | 55.53 | 56.03 | 55.38 | 55.97 | 841,778 | +0.56(+1.00%) |
Aug 13, 2015 | 55.68 | 55.87 | 55.32 | 55.42 | 1,008,018 | -0.31(-0.56%) |
Aug 12, 2015 | 55.78 | 55.81 | 55.18 | 55.73 | 2,071,798 | -0.60(-1.06%) |
Aug 11, 2015 | 55.80 | 56.49 | 55.55 | 56.33 | 1,321,232 | +0.21(+0.37%) |
Aug 10, 2015 | 56.06 | 56.41 | 55.83 | 56.12 | 979,738 | +0.59(+1.06%) |
Aug 07, 2015 | 56.10 | 56.10 | 55.03 | 55.53 | 1,531,387 | -0.66(-1.18%) |
Aug 06, 2015 | 56.90 | 56.93 | 55.67 | 56.19 | 1,584,556 | -0.52(-0.91%) |
Aug 05, 2015 | 57.34 | 57.67 | 56.61 | 56.71 | 1,648,103 | -0.09(-0.16%) |
Aug 04, 2015 | 57.11 | 57.57 | 56.47 | 56.80 | 2,659,257 | -0.24(-0.42%) |
Aug 03, 2015 | 56.57 | 57.22 | 56.47 | 57.04 | 1,927,397 | +0.46(+0.81%) |
Jul 31, 2015 | 56.72 | 56.93 | 56.18 | 56.58 | 1,777,607 | +0.23(+0.40%) |
Jul 30, 2015 | 56.01 | 56.47 | 55.65 | 56.35 | 3,078,658 | +0.02(+0.03%) |
Jul 29, 2015 | 56.46 | 57.54 | 55.74 | 56.34 | 4,296,009 | +2.52(+4.68%) |
Jul 28, 2015 | 52.26 | 53.94 | 51.93 | 53.82 | 2,528,520 | +1.59(+3.04%) |
Jul 27, 2015 | 51.51 | 52.37 | 51.51 | 52.23 | 1,594,445 | +0.36(+0.70%) |
Jul 24, 2015 | 51.98 | 52.30 | 51.60 | 51.87 | 1,226,884 | -0.09(-0.17%) |
Jul 23, 2015 | 52.43 | 52.51 | 51.86 | 51.96 | 1,370,365 | -0.67(-1.27%) |
Jul 22, 2015 | 52.64 | 53.23 | 52.51 | 52.63 | 2,112,957 | -0.11(-0.21%) |
Jul 21, 2015 | 51.43 | 52.95 | 51.18 | 52.74 | 2,636,719 | +1.39(+2.70%) |
Jul 20, 2015 | 50.84 | 51.42 | 50.76 | 51.35 | 1,073,815 | +0.54(+1.06%) |
Jul 17, 2015 | 51.02 | 51.69 | 50.73 | 50.81 | 1,560,263 | -0.26(-0.51%) |
Jul 16, 2015 | 51.07 | 51.45 | 50.90 | 51.07 | 1,176,856 | +0.23(+0.44%) |
Jul 15, 2015 | 51.94 | 52.13 | 50.71 | 50.84 | 1,641,857 | -1.03(-1.99%) |
Jul 14, 2015 | 52.26 | 52.31 | 51.69 | 51.88 | 1,467,109 | -0.41(-0.79%) |
Jul 13, 2015 | 51.40 | 52.37 | 51.35 | 52.29 | 1,487,734 | +1.03(+2.01%) |
Jul 10, 2015 | 50.63 | 51.47 | 50.30 | 51.26 | 1,568,807 | +1.12(+2.24%) |
Jul 09, 2015 | 50.59 | 50.90 | 50.15 | 50.13 | 1,205,017 | +0.22(+0.44%) |
Jul 08, 2015 | 50.53 | 50.79 | 49.72 | 49.92 | 1,591,777 | -1.06(-2.07%) |
Jul 07, 2015 | 50.25 | 51.02 | 50.00 | 50.97 | 1,852,604 | +0.84(+1.67%) |
Jul 06, 2015 | 50.14 | 50.86 | 49.92 | 50.13 | 1,415,831 | -0.73(-1.43%) |
Jul 02, 2015 | 50.43 | 50.86 | 50.86 | 50.86 | 1,989,727 | +0.64(+1.27%) |