Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 56.43 | 56.85 | 56.16 | 56.85 | 226,984 | +1.41(+2.54%) |
Sep 29, 2015 | 55.52 | 55.65 | 55.32 | 55.44 | 10,024 | +0.03(+0.05%) |
Sep 28, 2015 | 56.46 | 56.46 | 55.38 | 55.41 | 12,103 | -1.45(-2.55%) |
Sep 25, 2015 | 57.32 | 57.36 | 56.57 | 56.86 | 405,353 | +0.02(+0.03%) |
Sep 24, 2015 | 56.55 | 56.97 | 56.05 | 56.84 | 16,581 | -0.18(-0.31%) |
Sep 23, 2015 | 57.14 | 57.33 | 56.83 | 57.02 | 24,375 | -0.08(-0.15%) |
Sep 22, 2015 | 57.27 | 57.27 | 56.88 | 57.10 | 25,877 | -1.09(-1.88%) |
Sep 21, 2015 | 58.13 | 58.24 | 57.95 | 58.20 | 76,459 | +0.32(+0.55%) |
Sep 18, 2015 | 58.09 | 58.61 | 57.80 | 57.87 | 8,486 | -1.40(-2.37%) |
Sep 17, 2015 | 59.38 | 60.02 | 59.08 | 59.28 | 32,223 | -0.08(-0.14%) |
Sep 16, 2015 | 59.30 | 59.41 | 59.30 | 59.36 | 4,808 | +0.52(+0.88%) |
Sep 15, 2015 | 58.53 | 58.87 | 58.45 | 58.85 | 11,200 | +0.96(+1.66%) |
Sep 14, 2015 | 57.93 | 58.01 | 57.88 | 57.88 | 4,773 | -0.19(-0.32%) |
Sep 11, 2015 | 58.05 | 58.10 | 57.82 | 58.07 | 12,794 | +0.16(+0.27%) |
Sep 10, 2015 | 57.75 | 58.21 | 57.68 | 57.91 | 7,785 | -0.01(-0.01%) |
Sep 09, 2015 | 58.80 | 58.80 | 57.92 | 57.92 | 7,419 | -0.38(-0.65%) |
Sep 08, 2015 | 57.93 | 58.34 | 57.84 | 58.30 | 10,715 | +1.20(+2.10%) |
Sep 04, 2015 | 57.21 | 57.10 | 57.10 | 57.10 | 7,321 | -0.77(-1.33%) |
Sep 03, 2015 | 58.39 | 58.39 | 57.64 | 57.87 | 9,772 | +0.78(+1.36%) |
Sep 02, 2015 | 56.98 | 57.22 | 56.85 | 57.09 | 23,761 | +0.49(+0.87%) |
Sep 01, 2015 | 57.48 | 57.48 | 56.58 | 56.60 | 20,043 | -1.92(-3.29%) |
Aug 31, 2015 | 58.65 | 58.65 | 58.52 | 58.52 | 519 | -0.04(-0.07%) |
Aug 28, 2015 | 58.56 | 58.69 | 58.47 | 58.57 | 8,518 | +0.18(+0.31%) |
Aug 27, 2015 | 58.04 | 58.48 | 58.04 | 58.38 | 2,625 | +1.32(+2.31%) |
Aug 26, 2015 | 56.83 | 57.06 | 55.68 | 57.06 | 10,726 | +0.53(+0.93%) |
Aug 25, 2015 | 57.08 | 57.11 | 56.52 | 56.54 | 34,884 | +0.26(+0.47%) |
Aug 24, 2015 | 54.76 | 57.63 | 48.74 | 56.27 | 35,304 | -2.30(-3.93%) |
Aug 21, 2015 | 59.46 | 59.52 | 58.55 | 58.57 | 12,756 | -1.69(-2.80%) |
Aug 20, 2015 | 60.68 | 60.73 | 60.26 | 60.26 | 3,377 | -1.23(-1.99%) |
Aug 19, 2015 | 61.68 | 61.68 | 61.39 | 61.48 | 871 | -0.50(-0.80%) |
Aug 18, 2015 | 62.03 | 62.09 | 61.96 | 61.98 | 2,910 | -0.08(-0.12%) |
Aug 17, 2015 | 61.67 | 62.06 | 61.67 | 62.06 | 2,701 | +0.23(+0.37%) |
Aug 14, 2015 | 61.75 | 61.84 | 61.75 | 61.83 | 691 | -0.02(-0.03%) |
Aug 13, 2015 | 61.55 | 61.86 | 61.55 | 61.85 | 591 | +0.27(+0.44%) |
Aug 12, 2015 | 61.16 | 61.58 | 61.16 | 61.58 | 1,513 | +0.03(+0.05%) |
Aug 11, 2015 | 61.71 | 61.71 | 61.51 | 61.55 | 1,394 | -0.67(-1.08%) |
Aug 10, 2015 | 62.02 | 62.27 | 62.02 | 62.22 | 1,495 | +0.61(+0.99%) |
Aug 06, 2015 | 61.63 | 61.66 | 61.43 | 61.61 | 221 | -0.25(-0.41%) |
Aug 05, 2015 | 62.24 | 62.24 | 61.85 | 61.86 | 8,477 | +0.14(+0.23%) |
Aug 04, 2015 | 61.88 | 61.98 | 61.65 | 61.72 | 597 | -0.26(-0.43%) |
Aug 03, 2015 | 61.95 | 62.02 | 61.95 | 61.98 | 3,401 | -0.13(-0.21%) |
Jul 31, 2015 | 62.37 | 62.37 | 62.12 | 62.12 | 356 | -0.23(-0.36%) |
Jul 30, 2015 | 62.34 | 62.40 | 62.32 | 62.34 | 1,403 | -0.08(-0.14%) |
Jul 29, 2015 | 62.29 | 62.48 | 62.29 | 62.43 | 20,802 | +0.57(+0.93%) |
Jul 28, 2015 | 61.85 | 61.85 | 61.85 | 61.85 | 292 | +0.75(+1.23%) |
Jul 27, 2015 | 61.37 | 61.37 | 61.01 | 61.10 | 11,679 | -0.88(-1.41%) |
Jul 24, 2015 | 61.97 | 61.97 | 61.97 | 61.97 | 302 | -0.38(-0.61%) |
Jul 23, 2015 | 62.69 | 62.69 | 62.29 | 62.35 | 1,419 | -0.25(-0.41%) |
Jul 22, 2015 | 62.58 | 62.70 | 62.58 | 62.61 | 80,134 | +0.00(+0.00%) |
Jul 21, 2015 | 63.00 | 63.00 | 62.60 | 62.60 | 2,835 | -0.41(-0.65%) |
Jul 20, 2015 | 62.92 | 63.05 | 62.92 | 63.02 | 3,603 | -0.07(-0.11%) |
Jul 16, 2015 | 63.09 | 63.11 | 63.04 | 63.09 | 84 | +0.43(+0.69%) |
Jul 15, 2015 | 62.93 | 62.93 | 62.54 | 62.65 | 3,591 | -0.18(-0.29%) |
Jul 14, 2015 | 62.81 | 62.86 | 62.78 | 62.83 | 2,155 | +0.33(+0.53%) |
Jul 13, 2015 | 62.36 | 62.53 | 62.32 | 62.50 | 8,257 | +0.60(+0.97%) |
Jul 10, 2015 | 61.81 | 61.90 | 61.81 | 61.90 | 10,252 | +0.60(+0.97%) |
Jul 09, 2015 | 61.90 | 61.90 | 61.30 | 61.30 | 2,459 | +0.37(+0.60%) |
Jul 08, 2015 | 61.47 | 61.47 | 60.94 | 60.94 | 259,945 | -1.11(-1.79%) |
Jul 07, 2015 | 61.07 | 62.05 | 61.07 | 62.05 | 9,717 | +0.44(+0.72%) |
Jul 06, 2015 | 61.56 | 61.61 | 61.56 | 61.61 | 539 | -0.49(-0.79%) |
Jul 02, 2015 | 62.24 | 62.10 | 62.10 | 62.10 | 1,167 | +0.13(+0.21%) |