Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 56.24 | 56.94 | 55.51 | 56.76 | 847,284 | +0.85(+1.52%) |
Sep 29, 2015 | 55.51 | 56.80 | 55.15 | 55.91 | 742,653 | +0.58(+1.05%) |
Sep 28, 2015 | 56.17 | 56.47 | 54.64 | 55.33 | 882,301 | -1.32(-2.33%) |
Sep 25, 2015 | 57.37 | 57.79 | 55.91 | 56.65 | 702,553 | -0.31(-0.54%) |
Sep 24, 2015 | 56.81 | 57.10 | 56.09 | 56.96 | 361,553 | -0.25(-0.44%) |
Sep 23, 2015 | 56.85 | 57.54 | 56.71 | 57.21 | 323,800 | +0.34(+0.60%) |
Sep 22, 2015 | 56.45 | 56.98 | 56.12 | 56.87 | 562,006 | -0.14(-0.25%) |
Sep 21, 2015 | 57.50 | 58.07 | 56.68 | 57.01 | 421,454 | -0.41(-0.71%) |
Sep 18, 2015 | 57.74 | 58.54 | 57.24 | 57.42 | 686,182 | -1.03(-1.76%) |
Sep 17, 2015 | 56.73 | 59.47 | 56.45 | 58.45 | 755,721 | +1.85(+3.27%) |
Sep 16, 2015 | 56.33 | 56.79 | 56.12 | 56.60 | 447,211 | +0.08(+0.14%) |
Sep 15, 2015 | 55.84 | 56.66 | 55.03 | 56.52 | 485,443 | +0.91(+1.64%) |
Sep 14, 2015 | 55.66 | 55.88 | 55.38 | 55.61 | 563,111 | +0.06(+0.11%) |
Sep 11, 2015 | 55.53 | 55.59 | 55.09 | 55.55 | 631,262 | +0.36(+0.65%) |
Sep 10, 2015 | 54.69 | 55.84 | 54.34 | 55.19 | 369,748 | +0.22(+0.40%) |
Sep 09, 2015 | 56.03 | 56.21 | 54.85 | 54.97 | 332,912 | -0.43(-0.78%) |
Sep 08, 2015 | 55.21 | 55.52 | 54.70 | 55.40 | 475,177 | +1.12(+2.06%) |
Sep 04, 2015 | 54.44 | 54.28 | 54.28 | 54.28 | 510,000 | -0.85(-1.54%) |
Sep 03, 2015 | 55.17 | 55.86 | 54.88 | 55.13 | 632,955 | +0.03(+0.05%) |
Sep 02, 2015 | 54.49 | 55.13 | 53.57 | 55.10 | 807,357 | +1.16(+2.15%) |
Sep 01, 2015 | 55.62 | 56.44 | 53.85 | 53.94 | 928,799 | -2.66(-4.70%) |
Aug 31, 2015 | 57.07 | 57.84 | 56.55 | 56.60 | 595,617 | -0.67(-1.17%) |
Aug 28, 2015 | 57.02 | 57.36 | 56.36 | 57.27 | 375,046 | +0.45(+0.79%) |
Aug 27, 2015 | 56.83 | 57.49 | 55.82 | 56.82 | 426,793 | +0.87(+1.55%) |
Aug 26, 2015 | 55.53 | 56.22 | 54.71 | 55.95 | 914,199 | +1.72(+3.17%) |
Aug 25, 2015 | 56.38 | 56.47 | 54.15 | 54.23 | 774,935 | -0.32(-0.59%) |
Aug 24, 2015 | 53.39 | 56.41 | 52.01 | 54.55 | 874,233 | -1.90(-3.37%) |
Aug 21, 2015 | 57.64 | 57.99 | 56.39 | 56.45 | 669,767 | -1.57(-2.71%) |
Aug 20, 2015 | 59.50 | 59.50 | 57.96 | 58.02 | 538,945 | -1.71(-2.86%) |
Aug 19, 2015 | 60.07 | 60.43 | 59.44 | 59.73 | 726,235 | -0.79(-1.31%) |
Aug 18, 2015 | 60.81 | 61.32 | 60.32 | 60.52 | 385,344 | -0.36(-0.59%) |
Aug 17, 2015 | 60.48 | 60.99 | 60.05 | 60.88 | 701,078 | +0.31(+0.51%) |
Aug 14, 2015 | 60.00 | 60.67 | 59.68 | 60.57 | 341,485 | +0.37(+0.61%) |
Aug 13, 2015 | 60.63 | 61.27 | 60.14 | 60.20 | 509,828 | -0.63(-1.04%) |
Aug 12, 2015 | 60.33 | 60.95 | 59.67 | 60.83 | 431,317 | -0.32(-0.52%) |
Aug 11, 2015 | 61.13 | 61.78 | 60.77 | 61.15 | 491,871 | -0.55(-0.89%) |
Aug 10, 2015 | 61.05 | 61.97 | 61.05 | 61.70 | 486,925 | +0.97(+1.60%) |
Aug 07, 2015 | 60.94 | 61.21 | 60.16 | 60.73 | 530,004 | -0.21(-0.34%) |
Aug 06, 2015 | 61.95 | 62.04 | 60.55 | 60.94 | 391,119 | -1.13(-1.82%) |
Aug 05, 2015 | 61.87 | 62.60 | 61.50 | 62.07 | 511,629 | +0.63(+1.03%) |
Aug 04, 2015 | 62.33 | 62.83 | 61.39 | 61.44 | 695,568 | -1.17(-1.87%) |
Aug 03, 2015 | 62.48 | 63.06 | 61.50 | 62.61 | 820,235 | -0.09(-0.14%) |
Jul 31, 2015 | 62.59 | 63.53 | 62.08 | 62.70 | 628,850 | +0.34(+0.55%) |
Jul 30, 2015 | 62.80 | 62.93 | 62.14 | 62.36 | 663,849 | -0.24(-0.38%) |
Jul 29, 2015 | 61.48 | 62.70 | 60.73 | 62.60 | 1,435,632 | +1.40(+2.29%) |
Jul 28, 2015 | 61.20 | 61.60 | 60.18 | 61.20 | 1,102,348 | +0.22(+0.36%) |
Jul 27, 2015 | 59.59 | 60.98 | 58.86 | 60.98 | 1,459,695 | +0.58(+0.96%) |
Jul 24, 2015 | 63.50 | 64.60 | 60.05 | 60.40 | 3,805,854 | -5.19(-7.91%) |
Jul 23, 2015 | 65.74 | 66.53 | 65.17 | 65.59 | 1,484,213 | +0.36(+0.55%) |
Jul 22, 2015 | 64.83 | 65.53 | 64.73 | 65.23 | 728,264 | +0.07(+0.11%) |
Jul 21, 2015 | 66.45 | 66.45 | 64.74 | 65.16 | 848,862 | -0.88(-1.33%) |
Jul 20, 2015 | 65.08 | 66.45 | 64.95 | 66.04 | 647,043 | +1.11(+1.71%) |
Jul 17, 2015 | 65.46 | 65.62 | 64.72 | 64.93 | 607,838 | -0.44(-0.67%) |
Jul 16, 2015 | 65.05 | 65.58 | 64.71 | 65.37 | 561,879 | +0.74(+1.14%) |
Jul 15, 2015 | 64.50 | 65.04 | 63.97 | 64.63 | 812,232 | +0.32(+0.50%) |
Jul 14, 2015 | 63.53 | 64.51 | 63.53 | 64.31 | 424,477 | +0.70(+1.10%) |
Jul 13, 2015 | 63.26 | 63.82 | 62.68 | 63.61 | 471,395 | +0.67(+1.06%) |
Jul 10, 2015 | 62.84 | 63.15 | 62.26 | 62.94 | 573,297 | +0.74(+1.19%) |
Jul 09, 2015 | 63.36 | 63.37 | 62.01 | 62.20 | 568,129 | -0.54(-0.86%) |
Jul 08, 2015 | 63.24 | 63.71 | 62.10 | 62.74 | 747,802 | -0.76(-1.20%) |
Jul 07, 2015 | 62.79 | 63.66 | 61.78 | 63.50 | 640,867 | +1.00(+1.60%) |
Jul 06, 2015 | 62.72 | 64.18 | 62.29 | 62.50 | 2,088,995 | -0.79(-1.25%) |
Jul 02, 2015 | 63.37 | 63.29 | 63.29 | 63.29 | 1,005,900 | +0.07(+0.11%) |