Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 50.84 | 51.13 | 49.62 | 50.58 | 6,737,017 | +0.16(+0.32%) |
Sep 29, 2015 | 51.11 | 51.40 | 50.09 | 50.42 | 3,966,571 | -0.36(-0.71%) |
Sep 28, 2015 | 51.86 | 52.06 | 50.74 | 50.78 | 2,170,823 | -1.54(-2.95%) |
Sep 25, 2015 | 52.94 | 53.18 | 52.11 | 52.33 | 2,233,300 | -0.14(-0.27%) |
Sep 24, 2015 | 52.10 | 52.55 | 51.20 | 52.47 | 3,524,437 | -0.48(-0.90%) |
Sep 23, 2015 | 53.74 | 53.83 | 52.64 | 52.94 | 2,385,258 | -0.79(-1.46%) |
Sep 22, 2015 | 53.80 | 53.85 | 53.09 | 53.73 | 2,402,312 | -0.88(-1.61%) |
Sep 21, 2015 | 54.86 | 55.31 | 54.40 | 54.61 | 1,520,544 | -0.14(-0.25%) |
Sep 18, 2015 | 53.30 | 55.43 | 53.30 | 54.75 | 2,974,824 | -1.17(-2.08%) |
Sep 17, 2015 | 56.66 | 56.98 | 55.79 | 55.91 | 2,720,249 | -0.98(-1.72%) |
Sep 16, 2015 | 56.19 | 57.10 | 56.02 | 56.89 | 3,255,396 | +0.62(+1.10%) |
Sep 15, 2015 | 55.22 | 56.35 | 54.79 | 56.27 | 3,192,518 | +1.51(+2.77%) |
Sep 14, 2015 | 54.78 | 54.97 | 54.57 | 54.76 | 3,095,866 | -0.04(-0.07%) |
Sep 11, 2015 | 53.95 | 54.88 | 53.73 | 54.80 | 3,029,883 | +0.71(+1.31%) |
Sep 10, 2015 | 53.89 | 54.90 | 53.78 | 54.09 | 2,999,167 | +0.03(+0.06%) |
Sep 09, 2015 | 54.31 | 63.44 | 53.96 | 54.06 | 4,475,269 | +0.37(+0.69%) |
Sep 08, 2015 | 53.57 | 53.80 | 53.10 | 53.69 | 3,441,718 | +1.05(+1.99%) |
Sep 04, 2015 | 52.80 | 52.65 | 52.65 | 52.65 | 3,246,253 | -0.83(-1.55%) |
Sep 03, 2015 | 53.92 | 54.50 | 53.40 | 53.47 | 6,740,138 | -0.56(-1.03%) |
Sep 02, 2015 | 54.22 | 54.42 | 53.28 | 54.03 | 3,955,285 | +0.65(+1.21%) |
Sep 01, 2015 | 53.75 | 54.13 | 53.06 | 53.38 | 6,071,659 | -1.70(-3.09%) |
Aug 31, 2015 | 55.30 | 55.69 | 54.95 | 55.09 | 2,340,543 | -0.44(-0.79%) |
Aug 28, 2015 | 55.67 | 56.21 | 55.37 | 55.52 | 4,027,588 | -0.21(-0.38%) |
Aug 27, 2015 | 55.77 | 56.55 | 54.85 | 55.73 | 3,537,208 | +0.57(+1.03%) |
Aug 26, 2015 | 55.44 | 55.64 | 53.98 | 55.17 | 2,677,604 | +1.06(+1.95%) |
Aug 25, 2015 | 57.34 | 57.34 | 54.08 | 54.11 | 2,889,429 | -1.25(-2.25%) |
Aug 24, 2015 | 52.34 | 56.66 | 52.34 | 55.36 | 5,526,697 | -2.21(-3.84%) |
Aug 21, 2015 | 58.72 | 59.12 | 57.54 | 57.57 | 2,639,751 | -1.80(-3.04%) |
Aug 20, 2015 | 60.15 | 60.46 | 59.35 | 59.37 | 2,190,747 | -1.33(-2.18%) |
Aug 19, 2015 | 61.41 | 61.80 | 60.70 | 60.70 | 1,810,544 | -1.22(-1.96%) |
Aug 18, 2015 | 61.59 | 62.05 | 61.52 | 61.91 | 1,908,451 | +0.02(+0.03%) |
Aug 17, 2015 | 61.03 | 62.18 | 60.80 | 61.89 | 1,973,554 | +0.57(+0.93%) |
Aug 14, 2015 | 61.26 | 61.76 | 61.04 | 61.32 | 1,713,184 | +0.17(+0.28%) |
Aug 13, 2015 | 61.24 | 61.64 | 61.09 | 61.15 | 2,075,706 | -0.26(-0.42%) |
Aug 12, 2015 | 60.21 | 61.52 | 59.81 | 61.41 | 2,615,715 | +0.58(+0.95%) |
Aug 11, 2015 | 60.80 | 61.14 | 60.45 | 60.84 | 2,172,396 | -0.54(-0.88%) |
Aug 10, 2015 | 60.36 | 61.60 | 60.33 | 61.37 | 2,693,750 | +1.35(+2.24%) |
Aug 07, 2015 | 59.74 | 60.19 | 59.47 | 60.03 | 3,788,060 | +0.24(+0.40%) |
Aug 06, 2015 | 59.77 | 60.05 | 59.57 | 59.79 | 2,711,495 | +0.05(+0.08%) |
Aug 05, 2015 | 59.58 | 60.25 | 59.58 | 59.74 | 3,243,899 | +0.58(+0.98%) |
Aug 04, 2015 | 60.56 | 60.93 | 58.84 | 59.16 | 4,542,001 | -1.15(-1.90%) |
Aug 03, 2015 | 60.96 | 61.05 | 60.24 | 60.31 | 3,556,706 | -0.87(-1.42%) |
Jul 31, 2015 | 61.04 | 61.54 | 60.95 | 61.17 | 2,308,288 | +0.29(+0.47%) |
Jul 30, 2015 | 60.84 | 61.04 | 60.47 | 60.88 | 2,670,585 | -0.39(-0.63%) |
Jul 29, 2015 | 60.62 | 61.85 | 60.41 | 61.27 | 4,252,907 | +0.80(+1.32%) |
Jul 28, 2015 | 61.67 | 61.77 | 60.22 | 60.48 | 8,908,540 | -4.28(-6.62%) |
Jul 27, 2015 | 65.26 | 65.49 | 64.71 | 64.76 | 2,223,899 | -1.00(-1.52%) |
Jul 24, 2015 | 66.59 | 66.83 | 65.58 | 65.76 | 1,413,678 | -0.97(-1.45%) |
Jul 23, 2015 | 68.00 | 68.00 | 66.64 | 66.72 | 2,143,423 | -1.23(-1.80%) |
Jul 22, 2015 | 67.72 | 68.23 | 67.39 | 67.95 | 2,672,710 | +0.21(+0.31%) |
Jul 21, 2015 | 68.68 | 68.68 | 67.52 | 67.74 | 1,834,566 | -0.77(-1.12%) |
Jul 20, 2015 | 67.64 | 69.02 | 67.52 | 68.51 | 2,523,748 | +1.13(+1.67%) |
Jul 17, 2015 | 67.43 | 68.08 | 66.96 | 67.38 | 1,475,748 | -0.05(-0.07%) |
Jul 16, 2015 | 68.28 | 68.44 | 67.34 | 67.43 | 3,498,249 | +0.31(+0.46%) |
Jul 15, 2015 | 67.37 | 67.46 | 66.85 | 67.12 | 2,703,595 | -0.08(-0.12%) |
Jul 14, 2015 | 67.04 | 67.34 | 66.98 | 67.20 | 1,637,887 | +0.22(+0.33%) |
Jul 13, 2015 | 67.18 | 67.26 | 66.83 | 66.98 | 2,045,985 | +0.82(+1.23%) |
Jul 10, 2015 | 66.54 | 66.67 | 65.94 | 66.17 | 1,161,565 | +0.31(+0.47%) |
Jul 09, 2015 | 66.67 | 67.03 | 65.86 | 65.86 | 1,502,737 | -0.08(-0.12%) |
Jul 08, 2015 | 66.42 | 66.99 | 65.91 | 65.94 | 1,823,066 | -1.12(-1.66%) |
Jul 07, 2015 | 67.03 | 67.16 | 66.04 | 67.05 | 1,685,100 | +0.27(+0.40%) |
Jul 06, 2015 | 66.55 | 67.15 | 66.09 | 66.78 | 1,630,041 | -0.48(-0.71%) |
Jul 02, 2015 | 67.62 | 67.26 | 67.26 | 67.26 | 829,454 | -0.09(-0.13%) |