Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 52.08 | 52.35 | 51.61 | 51.92 | 4,314,098 | +0.32(+0.62%) |
Sep 29, 2015 | 50.85 | 51.70 | 50.80 | 51.60 | 4,748,175 | +0.74(+1.46%) |
Sep 28, 2015 | 51.52 | 51.77 | 50.85 | 50.85 | 5,600,253 | -0.80(-1.55%) |
Sep 25, 2015 | 51.35 | 52.10 | 51.25 | 51.66 | 5,556,322 | +0.73(+1.43%) |
Sep 24, 2015 | 50.56 | 51.07 | 50.28 | 50.93 | 4,634,641 | +0.12(+0.24%) |
Sep 23, 2015 | 50.76 | 50.98 | 50.52 | 50.80 | 4,896,146 | -0.05(-0.10%) |
Sep 22, 2015 | 51.13 | 51.32 | 50.51 | 50.85 | 4,780,566 | -0.77(-1.49%) |
Sep 21, 2015 | 51.67 | 51.89 | 51.48 | 51.62 | 4,878,570 | +0.34(+0.65%) |
Sep 18, 2015 | 51.28 | 52.08 | 51.25 | 51.29 | 16,463,226 | -0.47(-0.92%) |
Sep 17, 2015 | 51.55 | 52.43 | 51.52 | 51.76 | 5,617,256 | +0.16(+0.32%) |
Sep 16, 2015 | 51.21 | 51.73 | 51.13 | 51.60 | 3,532,012 | +0.52(+1.03%) |
Sep 15, 2015 | 50.78 | 51.24 | 50.21 | 51.07 | 4,238,366 | +0.26(+0.52%) |
Sep 14, 2015 | 50.58 | 50.83 | 50.35 | 50.81 | 4,527,623 | +0.16(+0.31%) |
Sep 11, 2015 | 50.22 | 50.81 | 50.22 | 50.66 | 4,234,322 | -0.01(-0.02%) |
Sep 10, 2015 | 50.95 | 51.12 | 50.16 | 50.67 | 6,385,351 | -0.38(-0.74%) |
Sep 09, 2015 | 52.39 | 52.47 | 50.94 | 51.04 | 4,456,585 | -0.85(-1.64%) |
Sep 08, 2015 | 51.12 | 52.08 | 50.85 | 51.89 | 8,028,906 | +1.61(+3.21%) |
Sep 04, 2015 | 50.61 | 50.28 | 50.28 | 50.28 | 6,234,298 | -1.19(-2.32%) |
Sep 03, 2015 | 50.92 | 51.64 | 50.92 | 51.48 | 4,946,177 | +0.61(+1.19%) |
Sep 02, 2015 | 50.72 | 50.90 | 50.34 | 50.87 | 4,158,613 | +0.74(+1.49%) |
Sep 01, 2015 | 50.41 | 50.94 | 49.83 | 50.13 | 5,242,620 | -1.26(-2.45%) |
Aug 31, 2015 | 51.44 | 51.58 | 51.05 | 51.39 | 4,442,655 | -0.44(-0.85%) |
Aug 28, 2015 | 51.55 | 51.85 | 51.15 | 51.83 | 4,262,163 | +0.21(+0.41%) |
Aug 27, 2015 | 51.20 | 51.78 | 50.67 | 51.61 | 6,120,184 | +0.70(+1.38%) |
Aug 26, 2015 | 50.34 | 51.05 | 49.53 | 50.91 | 6,513,811 | +1.52(+3.08%) |
Aug 25, 2015 | 51.74 | 51.94 | 49.38 | 49.39 | 7,925,097 | -1.29(-2.55%) |
Aug 24, 2015 | 50.64 | 51.92 | 41.59 | 50.68 | 11,074,146 | -2.48(-4.66%) |
Aug 21, 2015 | 53.85 | 54.06 | 53.06 | 53.16 | 7,088,857 | -0.83(-1.53%) |
Aug 20, 2015 | 54.16 | 54.44 | 53.96 | 53.99 | 4,542,105 | -0.61(-1.12%) |
Aug 19, 2015 | 55.09 | 55.09 | 54.49 | 54.60 | 3,869,232 | -0.78(-1.40%) |
Aug 18, 2015 | 55.36 | 55.65 | 55.21 | 55.38 | 2,726,709 | +0.02(+0.04%) |
Aug 17, 2015 | 55.19 | 55.47 | 54.88 | 55.35 | 2,286,380 | -0.11(-0.19%) |
Aug 14, 2015 | 55.43 | 55.58 | 55.21 | 55.46 | 2,236,390 | +0.11(+0.19%) |
Aug 13, 2015 | 55.66 | 55.77 | 55.28 | 55.35 | 2,720,863 | -0.28(-0.50%) |
Aug 12, 2015 | 55.62 | 55.74 | 54.78 | 55.63 | 4,099,085 | -0.21(-0.38%) |
Aug 11, 2015 | 55.94 | 56.09 | 55.79 | 55.84 | 3,168,990 | -0.39(-0.70%) |
Aug 10, 2015 | 56.32 | 56.51 | 56.18 | 56.24 | 3,686,811 | +0.20(+0.36%) |
Aug 07, 2015 | 56.15 | 56.20 | 55.88 | 56.03 | 2,794,904 | -0.13(-0.23%) |
Aug 06, 2015 | 56.61 | 56.69 | 56.15 | 56.16 | 3,654,714 | -0.35(-0.62%) |
Aug 05, 2015 | 56.26 | 56.64 | 55.91 | 56.51 | 3,152,270 | +0.52(+0.92%) |
Aug 04, 2015 | 55.91 | 56.21 | 55.68 | 56.00 | 3,386,169 | +0.02(+0.04%) |
Aug 03, 2015 | 55.35 | 56.02 | 55.30 | 55.97 | 3,752,207 | +0.33(+0.59%) |
Jul 31, 2015 | 55.68 | 55.87 | 55.47 | 55.65 | 4,336,919 | +0.00(+0.00%) |
Jul 30, 2015 | 56.24 | 56.29 | 55.07 | 55.65 | 6,709,183 | -0.74(-1.32%) |
Jul 29, 2015 | 55.84 | 56.64 | 55.74 | 56.39 | 6,080,990 | +0.44(+0.79%) |
Jul 28, 2015 | 55.17 | 56.01 | 55.03 | 55.95 | 6,807,945 | +0.89(+1.62%) |
Jul 27, 2015 | 54.62 | 55.07 | 54.44 | 55.06 | 4,371,651 | +0.25(+0.45%) |
Jul 24, 2015 | 54.82 | 54.94 | 54.63 | 54.81 | 2,832,157 | -0.03(-0.06%) |
Jul 23, 2015 | 54.81 | 54.96 | 54.66 | 54.85 | 3,261,094 | +0.03(+0.06%) |
Jul 22, 2015 | 54.76 | 54.96 | 54.59 | 54.81 | 3,453,716 | +0.05(+0.09%) |
Jul 21, 2015 | 55.28 | 55.34 | 54.62 | 54.76 | 3,299,568 | -0.39(-0.71%) |
Jul 20, 2015 | 54.81 | 55.29 | 54.62 | 55.16 | 2,724,004 | +0.24(+0.44%) |
Jul 17, 2015 | 54.80 | 55.01 | 54.67 | 54.91 | 2,203,068 | -0.10(-0.18%) |
Jul 16, 2015 | 54.77 | 55.10 | 54.65 | 55.01 | 2,350,289 | +0.58(+1.06%) |
Jul 15, 2015 | 54.54 | 54.98 | 54.31 | 54.43 | 4,130,630 | -0.29(-0.54%) |
Jul 14, 2015 | 54.91 | 54.91 | 54.45 | 54.73 | 2,636,302 | -0.14(-0.25%) |
Jul 13, 2015 | 54.47 | 54.91 | 54.43 | 54.86 | 2,565,746 | +0.65(+1.20%) |
Jul 10, 2015 | 54.31 | 54.43 | 54.12 | 54.21 | 2,731,125 | +0.38(+0.71%) |
Jul 09, 2015 | 54.63 | 54.65 | 53.81 | 53.83 | 3,693,465 | -0.23(-0.42%) |
Jul 08, 2015 | 54.45 | 54.64 | 54.06 | 54.06 | 2,587,079 | -0.70(-1.28%) |
Jul 07, 2015 | 53.81 | 54.81 | 53.66 | 54.76 | 3,557,968 | +1.10(+2.05%) |
Jul 06, 2015 | 53.43 | 53.94 | 53.39 | 53.66 | 2,256,362 | -0.16(-0.30%) |
Jul 02, 2015 | 54.00 | 53.82 | 53.82 | 53.82 | 2,488,820 | +0.00(+0.00%) |