Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 58.91 | 59.57 | 58.76 | 59.06 | 5,230,468 | +0.80(+1.38%) |
Sep 29, 2015 | 58.61 | 58.78 | 57.94 | 58.26 | 2,506,557 | -0.41(-0.71%) |
Sep 28, 2015 | 59.31 | 59.59 | 58.61 | 58.68 | 3,159,065 | -1.10(-1.84%) |
Sep 25, 2015 | 59.06 | 59.94 | 58.75 | 59.77 | 2,600,436 | +1.11(+1.90%) |
Sep 24, 2015 | 58.15 | 58.74 | 57.82 | 58.66 | 2,411,790 | +0.09(+0.16%) |
Sep 23, 2015 | 57.73 | 58.79 | 57.71 | 58.56 | 1,789,844 | +1.05(+1.83%) |
Sep 22, 2015 | 57.25 | 57.58 | 57.01 | 57.51 | 1,506,643 | -0.41(-0.70%) |
Sep 21, 2015 | 58.11 | 58.68 | 57.78 | 57.92 | 1,620,043 | -0.03(-0.06%) |
Sep 18, 2015 | 57.35 | 58.48 | 57.16 | 57.95 | 3,464,197 | +0.05(+0.09%) |
Sep 17, 2015 | 58.28 | 58.53 | 57.70 | 57.90 | 2,599,515 | -0.38(-0.65%) |
Sep 16, 2015 | 57.95 | 58.50 | 57.92 | 58.28 | 2,082,117 | +0.28(+0.48%) |
Sep 15, 2015 | 57.68 | 58.48 | 57.66 | 58.00 | 4,074,912 | +0.27(+0.46%) |
Sep 14, 2015 | 57.96 | 58.20 | 57.52 | 57.73 | 2,969,866 | -0.21(-0.36%) |
Sep 11, 2015 | 58.53 | 58.68 | 57.78 | 57.94 | 5,309,251 | -1.44(-2.43%) |
Sep 10, 2015 | 58.68 | 59.85 | 58.46 | 59.38 | 3,917,686 | +0.68(+1.16%) |
Sep 09, 2015 | 60.17 | 60.39 | 58.70 | 58.70 | 5,219,314 | -1.13(-1.88%) |
Sep 08, 2015 | 57.35 | 59.92 | 57.08 | 59.83 | 5,275,994 | +2.84(+4.98%) |
Sep 04, 2015 | 56.74 | 56.99 | 56.99 | 56.99 | 13,082,729 | +1.03(+1.84%) |
Sep 03, 2015 | 55.87 | 56.27 | 55.53 | 55.96 | 7,179,610 | +0.34(+0.60%) |
Sep 02, 2015 | 55.45 | 55.65 | 55.08 | 55.63 | 7,579,367 | +0.75(+1.36%) |
Sep 01, 2015 | 54.67 | 55.42 | 54.58 | 54.88 | 4,995,257 | -0.83(-1.50%) |
Aug 31, 2015 | 55.34 | 55.77 | 55.10 | 55.71 | 2,908,503 | +0.23(+0.42%) |
Aug 28, 2015 | 55.26 | 56.03 | 55.18 | 55.48 | 3,123,455 | +0.22(+0.40%) |
Aug 27, 2015 | 54.56 | 55.49 | 54.39 | 55.26 | 2,592,022 | +0.99(+1.82%) |
Aug 26, 2015 | 52.86 | 54.36 | 52.17 | 54.27 | 4,116,809 | +2.32(+4.47%) |
Aug 25, 2015 | 53.39 | 53.44 | 51.93 | 51.95 | 2,546,889 | -0.30(-0.58%) |
Aug 24, 2015 | 51.80 | 54.26 | 51.15 | 52.25 | 3,570,906 | -1.43(-2.66%) |
Aug 21, 2015 | 54.60 | 55.09 | 53.67 | 53.68 | 2,605,230 | -1.24(-2.25%) |
Aug 20, 2015 | 55.91 | 55.95 | 54.91 | 54.91 | 1,879,256 | -1.25(-2.23%) |
Aug 19, 2015 | 56.32 | 56.67 | 56.12 | 56.17 | 1,490,767 | -0.36(-0.64%) |
Aug 18, 2015 | 55.96 | 57.73 | 55.92 | 56.53 | 2,481,147 | +0.43(+0.77%) |
Aug 17, 2015 | 55.59 | 56.11 | 55.27 | 56.10 | 910,469 | +0.25(+0.45%) |
Aug 14, 2015 | 55.22 | 55.95 | 55.13 | 55.85 | 812,493 | +0.55(+0.99%) |
Aug 13, 2015 | 55.46 | 55.76 | 55.11 | 55.30 | 1,231,370 | -0.22(-0.40%) |
Aug 12, 2015 | 54.24 | 55.67 | 53.98 | 55.52 | 2,111,989 | +1.07(+1.97%) |
Aug 11, 2015 | 54.74 | 54.83 | 54.28 | 54.45 | 1,429,646 | -0.55(-1.00%) |
Aug 10, 2015 | 55.41 | 55.44 | 54.58 | 55.00 | 1,777,801 | -0.17(-0.31%) |
Aug 07, 2015 | 54.71 | 55.17 | 54.11 | 55.17 | 2,595,835 | +0.34(+0.61%) |
Aug 06, 2015 | 54.93 | 55.01 | 54.02 | 54.84 | 2,896,419 | -0.21(-0.37%) |
Aug 05, 2015 | 54.51 | 55.87 | 54.32 | 55.04 | 4,856,832 | +3.28(+6.34%) |
Aug 04, 2015 | 51.30 | 51.96 | 51.21 | 51.76 | 1,694,532 | +0.40(+0.77%) |
Aug 03, 2015 | 51.64 | 51.64 | 50.86 | 51.36 | 1,103,627 | -0.34(-0.66%) |
Jul 31, 2015 | 51.53 | 51.88 | 51.36 | 51.71 | 1,042,419 | +0.26(+0.50%) |
Jul 30, 2015 | 51.14 | 51.48 | 51.00 | 51.45 | 568,169 | +0.24(+0.47%) |
Jul 29, 2015 | 50.84 | 51.34 | 50.59 | 51.21 | 791,679 | +0.40(+0.80%) |
Jul 28, 2015 | 50.61 | 50.82 | 50.14 | 50.81 | 854,897 | +0.34(+0.68%) |
Jul 27, 2015 | 50.99 | 50.99 | 50.38 | 50.46 | 1,024,038 | -0.68(-1.33%) |
Jul 24, 2015 | 50.54 | 51.40 | 50.45 | 51.14 | 1,530,314 | +0.56(+1.10%) |
Jul 23, 2015 | 51.12 | 51.14 | 50.48 | 50.58 | 951,864 | -0.43(-0.84%) |
Jul 22, 2015 | 50.95 | 51.32 | 50.89 | 51.01 | 1,129,431 | -0.19(-0.37%) |
Jul 21, 2015 | 50.98 | 51.21 | 50.79 | 51.20 | 1,603,561 | +0.15(+0.29%) |
Jul 20, 2015 | 51.14 | 51.21 | 50.71 | 51.06 | 1,329,366 | +0.47(+0.93%) |
Jul 17, 2015 | 50.98 | 51.12 | 50.36 | 50.58 | 855,698 | -0.38(-0.74%) |
Jul 16, 2015 | 50.82 | 51.00 | 50.73 | 50.96 | 985,775 | +0.34(+0.68%) |
Jul 15, 2015 | 50.29 | 50.69 | 50.21 | 50.62 | 1,318,968 | +0.25(+0.49%) |
Jul 14, 2015 | 50.27 | 50.56 | 50.19 | 50.37 | 941,412 | +0.15(+0.29%) |
Jul 13, 2015 | 49.77 | 50.25 | 49.67 | 50.22 | 805,500 | +0.82(+1.65%) |
Jul 10, 2015 | 49.40 | 49.56 | 49.05 | 49.40 | 1,063,586 | +0.46(+0.95%) |
Jul 09, 2015 | 49.37 | 49.45 | 48.91 | 48.94 | 1,469,494 | +0.13(+0.26%) |
Jul 08, 2015 | 49.31 | 49.49 | 48.77 | 48.81 | 1,693,814 | -0.60(-1.22%) |
Jul 07, 2015 | 49.10 | 49.54 | 48.48 | 49.41 | 1,600,790 | +0.23(+0.47%) |
Jul 06, 2015 | 48.90 | 49.23 | 48.80 | 49.18 | 1,038,561 | -0.25(-0.50%) |
Jul 02, 2015 | 49.62 | 49.43 | 49.43 | 49.43 | 890,269 | -0.08(-0.16%) |