Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 52.14 | 52.38 | 51.61 | 52.36 | 2,549,739 | +0.93(+1.80%) |
Sep 29, 2015 | 52.32 | 53.63 | 51.21 | 51.43 | 3,570,556 | -0.63(-1.20%) |
Sep 28, 2015 | 51.94 | 52.27 | 51.56 | 52.06 | 5,326,151 | -0.02(-0.03%) |
Sep 25, 2015 | 51.94 | 52.34 | 51.70 | 52.07 | 2,785,159 | +0.57(+1.11%) |
Sep 24, 2015 | 51.55 | 51.81 | 51.18 | 51.50 | 2,976,361 | -0.38(-0.74%) |
Sep 23, 2015 | 52.22 | 52.26 | 51.61 | 51.88 | 1,818,539 | -0.14(-0.28%) |
Sep 22, 2015 | 52.10 | 52.62 | 51.65 | 52.03 | 2,613,680 | -0.87(-1.65%) |
Sep 21, 2015 | 52.66 | 53.07 | 52.40 | 52.90 | 1,371,613 | +0.49(+0.93%) |
Sep 18, 2015 | 52.80 | 53.31 | 52.19 | 52.41 | 3,923,910 | -1.12(-2.10%) |
Sep 17, 2015 | 53.84 | 54.57 | 53.44 | 53.53 | 2,466,311 | -0.47(-0.86%) |
Sep 16, 2015 | 53.52 | 54.08 | 53.10 | 54.00 | 1,832,928 | +0.55(+1.03%) |
Sep 15, 2015 | 53.17 | 53.87 | 52.86 | 53.45 | 2,522,290 | +0.28(+0.52%) |
Sep 14, 2015 | 53.46 | 53.47 | 52.95 | 53.17 | 1,738,016 | -0.32(-0.59%) |
Sep 11, 2015 | 52.90 | 53.51 | 52.74 | 53.49 | 1,568,066 | +0.45(+0.85%) |
Sep 10, 2015 | 52.69 | 53.47 | 52.66 | 53.04 | 1,835,151 | +0.35(+0.67%) |
Sep 09, 2015 | 53.84 | 54.50 | 52.59 | 52.69 | 2,259,367 | -0.52(-0.98%) |
Sep 08, 2015 | 52.54 | 53.23 | 52.05 | 53.21 | 2,460,154 | +1.28(+2.46%) |
Sep 04, 2015 | 51.94 | 51.93 | 51.93 | 51.93 | 2,006,984 | -0.69(-1.31%) |
Sep 03, 2015 | 52.27 | 52.92 | 52.15 | 52.62 | 2,478,992 | +0.34(+0.64%) |
Sep 02, 2015 | 52.63 | 52.75 | 51.60 | 52.28 | 2,127,646 | +0.40(+0.76%) |
Sep 01, 2015 | 52.46 | 52.59 | 51.64 | 51.88 | 3,269,905 | -1.87(-3.48%) |
Aug 31, 2015 | 53.75 | 54.03 | 53.32 | 53.75 | 1,746,117 | -0.39(-0.72%) |
Aug 28, 2015 | 53.91 | 54.20 | 53.70 | 54.14 | 1,883,045 | -0.37(-0.69%) |
Aug 27, 2015 | 53.52 | 54.68 | 53.52 | 54.52 | 2,961,582 | +1.56(+2.95%) |
Aug 26, 2015 | 52.06 | 53.19 | 51.74 | 52.95 | 4,563,547 | +1.85(+3.63%) |
Aug 25, 2015 | 53.99 | 53.99 | 51.09 | 51.10 | 4,077,269 | -0.99(-1.90%) |
Aug 24, 2015 | 51.10 | 53.92 | 50.67 | 52.09 | 5,529,764 | -1.82(-3.38%) |
Aug 21, 2015 | 54.87 | 55.17 | 53.85 | 53.91 | 4,057,959 | -1.38(-2.49%) |
Aug 20, 2015 | 56.24 | 56.24 | 53.84 | 55.29 | 2,018,571 | -1.15(-2.04%) |
Aug 19, 2015 | 56.81 | 57.02 | 56.16 | 56.44 | 1,202,590 | -0.65(-1.14%) |
Aug 18, 2015 | 58.01 | 58.01 | 56.87 | 57.09 | 904,798 | +0.08(+0.14%) |
Aug 17, 2015 | 56.46 | 57.05 | 56.42 | 57.01 | 1,095,267 | +0.12(+0.21%) |
Aug 14, 2015 | 56.53 | 56.95 | 56.46 | 56.89 | 1,032,625 | +0.18(+0.32%) |
Aug 13, 2015 | 56.37 | 57.10 | 56.10 | 56.71 | 1,313,227 | +0.27(+0.48%) |
Aug 12, 2015 | 56.64 | 56.65 | 55.37 | 56.44 | 3,356,929 | -0.53(-0.93%) |
Aug 11, 2015 | 57.34 | 57.34 | 56.75 | 56.97 | 1,512,398 | -0.53(-0.92%) |
Aug 10, 2015 | 57.22 | 57.51 | 57.02 | 57.50 | 1,580,365 | +0.79(+1.38%) |
Aug 07, 2015 | 56.88 | 57.04 | 56.33 | 56.72 | 1,296,847 | -0.04(-0.07%) |
Aug 06, 2015 | 57.47 | 57.49 | 56.43 | 56.75 | 1,556,790 | -0.44(-0.77%) |
Aug 05, 2015 | 57.84 | 57.95 | 56.89 | 57.19 | 2,088,518 | -0.43(-0.74%) |
Aug 04, 2015 | 57.77 | 58.16 | 57.38 | 57.62 | 1,488,239 | -0.14(-0.25%) |
Aug 03, 2015 | 57.68 | 57.88 | 57.37 | 57.76 | 1,471,042 | +0.08(+0.14%) |
Jul 31, 2015 | 58.05 | 58.32 | 57.60 | 57.68 | 1,914,571 | -0.28(-0.48%) |
Jul 30, 2015 | 57.65 | 58.20 | 57.60 | 57.96 | 1,571,499 | -0.04(-0.08%) |
Jul 29, 2015 | 57.87 | 58.16 | 57.53 | 58.00 | 1,477,997 | +0.30(+0.52%) |
Jul 28, 2015 | 57.86 | 57.87 | 57.32 | 57.70 | 1,394,325 | +0.40(+0.69%) |
Jul 27, 2015 | 57.27 | 57.51 | 56.50 | 57.31 | 1,909,354 | -0.16(-0.27%) |
Jul 24, 2015 | 57.66 | 58.00 | 56.83 | 57.46 | 2,293,268 | -0.33(-0.57%) |
Jul 23, 2015 | 58.38 | 59.06 | 57.61 | 57.79 | 3,142,321 | -1.09(-1.85%) |
Jul 22, 2015 | 59.13 | 59.24 | 58.67 | 58.88 | 2,191,877 | -0.25(-0.42%) |
Jul 21, 2015 | 59.18 | 59.63 | 58.88 | 59.13 | 1,376,987 | -0.21(-0.35%) |
Jul 20, 2015 | 59.48 | 59.54 | 59.12 | 59.34 | 1,059,767 | -0.05(-0.09%) |
Jul 17, 2015 | 59.20 | 59.45 | 59.09 | 59.39 | 1,579,123 | -0.07(-0.11%) |
Jul 16, 2015 | 58.85 | 59.47 | 58.64 | 59.46 | 1,957,628 | +0.99(+1.69%) |
Jul 15, 2015 | 58.62 | 58.73 | 58.23 | 58.47 | 1,489,062 | +0.07(+0.13%) |
Jul 14, 2015 | 58.59 | 58.68 | 58.26 | 58.40 | 1,441,011 | -0.16(-0.28%) |
Jul 13, 2015 | 58.43 | 58.62 | 58.13 | 58.56 | 1,617,774 | +0.66(+1.14%) |
Jul 10, 2015 | 57.94 | 58.01 | 57.52 | 57.91 | 1,595,942 | +0.61(+1.07%) |
Jul 09, 2015 | 57.39 | 57.71 | 57.19 | 57.29 | 2,716,306 | +0.63(+1.11%) |
Jul 08, 2015 | 57.19 | 57.40 | 56.54 | 56.66 | 2,492,268 | -1.08(-1.87%) |
Jul 07, 2015 | 57.67 | 57.81 | 56.75 | 57.74 | 2,024,784 | +0.21(+0.37%) |
Jul 06, 2015 | 57.19 | 57.72 | 57.11 | 57.53 | 1,882,716 | -0.31(-0.53%) |
Jul 02, 2015 | 58.26 | 57.84 | 57.84 | 57.84 | 1,514,498 | -0.25(-0.44%) |