Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 51.78 | 52.05 | 51.32 | 51.62 | 4,339,119 | +0.32(+0.62%) |
Sep 29, 2015 | 50.56 | 51.40 | 50.51 | 51.30 | 4,775,714 | +0.74(+1.46%) |
Sep 28, 2015 | 51.22 | 51.47 | 50.56 | 50.56 | 5,632,733 | -0.80(-1.55%) |
Sep 25, 2015 | 51.06 | 51.80 | 50.95 | 51.36 | 5,588,547 | +0.72(+1.43%) |
Sep 24, 2015 | 50.27 | 50.77 | 49.99 | 50.63 | 4,661,521 | +0.12(+0.24%) |
Sep 23, 2015 | 50.46 | 50.69 | 50.23 | 50.51 | 4,924,542 | -0.05(-0.10%) |
Sep 22, 2015 | 50.84 | 51.02 | 50.22 | 50.56 | 4,808,293 | -0.76(-1.49%) |
Sep 21, 2015 | 51.37 | 51.59 | 51.19 | 51.32 | 4,906,864 | +0.33(+0.65%) |
Sep 18, 2015 | 50.98 | 51.78 | 50.95 | 50.99 | 16,558,710 | -0.47(-0.92%) |
Sep 17, 2015 | 51.25 | 52.13 | 51.23 | 51.46 | 5,649,835 | +0.16(+0.32%) |
Sep 16, 2015 | 50.92 | 51.43 | 50.84 | 51.30 | 3,552,497 | +0.52(+1.03%) |
Sep 15, 2015 | 50.49 | 50.95 | 49.92 | 50.78 | 4,262,947 | +0.26(+0.52%) |
Sep 14, 2015 | 50.29 | 50.54 | 50.06 | 50.52 | 4,553,882 | +0.15(+0.31%) |
Sep 11, 2015 | 49.93 | 50.52 | 49.93 | 50.36 | 4,258,880 | -0.01(-0.02%) |
Sep 10, 2015 | 50.66 | 50.82 | 49.87 | 50.37 | 6,422,385 | -0.37(-0.74%) |
Sep 09, 2015 | 52.09 | 52.16 | 50.64 | 50.75 | 4,482,432 | -0.85(-1.64%) |
Sep 08, 2015 | 50.82 | 51.78 | 50.55 | 51.59 | 8,075,472 | +1.60(+3.21%) |
Sep 04, 2015 | 50.32 | 49.99 | 49.99 | 49.99 | 6,270,456 | -1.19(-2.32%) |
Sep 03, 2015 | 50.63 | 51.34 | 50.63 | 51.18 | 4,974,864 | +0.60(+1.19%) |
Sep 02, 2015 | 50.43 | 50.61 | 50.05 | 50.58 | 4,182,732 | +0.74(+1.49%) |
Sep 01, 2015 | 50.12 | 50.65 | 49.54 | 49.84 | 5,273,026 | -1.25(-2.45%) |
Aug 31, 2015 | 51.15 | 51.28 | 50.76 | 51.09 | 4,468,422 | -0.44(-0.85%) |
Aug 28, 2015 | 51.25 | 51.55 | 50.85 | 51.53 | 4,286,883 | +0.21(+0.41%) |
Aug 27, 2015 | 50.90 | 51.48 | 50.38 | 51.32 | 6,155,680 | +0.70(+1.38%) |
Aug 26, 2015 | 50.05 | 50.76 | 49.24 | 50.62 | 6,551,590 | +1.51(+3.08%) |
Aug 25, 2015 | 51.44 | 51.64 | 49.10 | 49.10 | 7,971,061 | -1.29(-2.55%) |
Aug 24, 2015 | 50.35 | 51.63 | 41.35 | 50.39 | 11,138,374 | -2.46(-4.66%) |
Aug 21, 2015 | 53.54 | 53.75 | 52.76 | 52.85 | 7,129,971 | -0.82(-1.53%) |
Aug 20, 2015 | 53.85 | 54.13 | 53.65 | 53.68 | 4,568,448 | -0.61(-1.12%) |
Aug 19, 2015 | 54.77 | 54.77 | 54.17 | 54.29 | 3,891,673 | -0.77(-1.40%) |
Aug 18, 2015 | 55.04 | 55.33 | 54.90 | 55.06 | 2,742,524 | +0.02(+0.04%) |
Aug 17, 2015 | 54.87 | 55.15 | 54.56 | 55.03 | 2,299,640 | -0.11(-0.19%) |
Aug 14, 2015 | 55.12 | 55.26 | 54.90 | 55.14 | 2,249,360 | +0.11(+0.19%) |
Aug 13, 2015 | 55.33 | 55.45 | 54.96 | 55.03 | 2,736,643 | -0.28(-0.50%) |
Aug 12, 2015 | 55.30 | 55.42 | 54.47 | 55.31 | 4,122,859 | -0.21(-0.38%) |
Aug 11, 2015 | 55.62 | 55.77 | 55.46 | 55.52 | 3,187,369 | -0.39(-0.70%) |
Aug 10, 2015 | 55.99 | 56.19 | 55.86 | 55.91 | 3,708,193 | +0.20(+0.36%) |
Aug 07, 2015 | 55.82 | 55.88 | 55.55 | 55.71 | 2,811,113 | -0.13(-0.23%) |
Aug 06, 2015 | 56.29 | 56.37 | 55.83 | 55.84 | 3,675,911 | -0.35(-0.62%) |
Aug 05, 2015 | 55.94 | 56.31 | 55.59 | 56.19 | 3,170,553 | +0.51(+0.92%) |
Aug 04, 2015 | 55.59 | 55.89 | 55.36 | 55.68 | 3,405,808 | +0.02(+0.04%) |
Aug 03, 2015 | 55.03 | 55.69 | 54.98 | 55.65 | 3,773,969 | +0.33(+0.59%) |
Jul 31, 2015 | 55.36 | 55.55 | 55.15 | 55.33 | 4,362,073 | +0.00(+0.00%) |
Jul 30, 2015 | 55.92 | 55.96 | 54.75 | 55.33 | 6,748,095 | -0.74(-1.32%) |
Jul 29, 2015 | 55.51 | 56.31 | 55.42 | 56.07 | 6,116,259 | +0.44(+0.79%) |
Jul 28, 2015 | 54.85 | 55.69 | 54.72 | 55.63 | 6,847,429 | +0.89(+1.62%) |
Jul 27, 2015 | 54.30 | 54.75 | 54.12 | 54.74 | 4,397,006 | +0.24(+0.45%) |
Jul 24, 2015 | 54.51 | 54.62 | 54.32 | 54.50 | 2,848,583 | -0.03(-0.06%) |
Jul 23, 2015 | 54.50 | 54.64 | 54.34 | 54.53 | 3,280,008 | +0.03(+0.06%) |
Jul 22, 2015 | 54.45 | 54.64 | 54.28 | 54.50 | 3,473,747 | +0.05(+0.09%) |
Jul 21, 2015 | 54.96 | 55.02 | 54.31 | 54.45 | 3,318,705 | -0.39(-0.71%) |
Jul 20, 2015 | 54.49 | 54.97 | 54.30 | 54.84 | 2,739,802 | +0.24(+0.44%) |
Jul 17, 2015 | 54.48 | 54.69 | 54.35 | 54.60 | 2,215,845 | -0.10(-0.18%) |
Jul 16, 2015 | 54.46 | 54.78 | 54.34 | 54.69 | 2,363,920 | +0.57(+1.06%) |
Jul 15, 2015 | 54.22 | 54.66 | 54.00 | 54.12 | 4,154,586 | -0.29(-0.54%) |
Jul 14, 2015 | 54.60 | 54.60 | 54.13 | 54.41 | 2,651,592 | -0.14(-0.25%) |
Jul 13, 2015 | 54.15 | 54.60 | 54.12 | 54.55 | 2,580,626 | +0.65(+1.20%) |
Jul 10, 2015 | 54.00 | 54.12 | 53.81 | 53.90 | 2,746,965 | +0.38(+0.71%) |
Jul 09, 2015 | 54.31 | 54.34 | 53.50 | 53.52 | 3,714,886 | -0.23(-0.42%) |
Jul 08, 2015 | 54.13 | 54.32 | 53.75 | 53.75 | 2,602,083 | -0.70(-1.28%) |
Jul 07, 2015 | 53.50 | 54.49 | 53.35 | 54.44 | 3,578,604 | +1.09(+2.05%) |
Jul 06, 2015 | 53.12 | 53.63 | 53.08 | 53.35 | 2,269,448 | -0.16(-0.30%) |
Jul 02, 2015 | 53.69 | 53.51 | 53.51 | 53.51 | 2,503,255 | +0.00(+0.00%) |