Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 56.15 | 56.74 | 55.92 | 56.69 | 3,339,221 | +0.96(+1.73%) |
Sep 29, 2015 | 55.91 | 56.31 | 55.53 | 55.73 | 2,734,449 | -0.03(-0.05%) |
Sep 28, 2015 | 56.26 | 56.61 | 55.40 | 55.76 | 5,006,878 | -0.85(-1.50%) |
Sep 25, 2015 | 55.68 | 56.64 | 55.31 | 56.61 | 4,436,313 | +1.42(+2.57%) |
Sep 24, 2015 | 55.06 | 55.23 | 54.47 | 55.19 | 3,798,406 | -0.04(-0.07%) |
Sep 23, 2015 | 54.94 | 55.34 | 54.90 | 55.23 | 2,596,047 | +0.18(+0.33%) |
Sep 22, 2015 | 55.36 | 55.69 | 54.93 | 55.05 | 2,217,722 | -0.77(-1.38%) |
Sep 21, 2015 | 55.90 | 56.21 | 55.62 | 55.82 | 2,007,262 | +0.17(+0.31%) |
Sep 18, 2015 | 55.10 | 56.26 | 55.10 | 55.64 | 4,142,105 | -0.42(-0.74%) |
Sep 17, 2015 | 56.33 | 56.82 | 55.62 | 56.06 | 3,208,319 | -0.26(-0.46%) |
Sep 16, 2015 | 55.75 | 56.46 | 55.64 | 56.32 | 3,044,038 | +0.58(+1.03%) |
Sep 15, 2015 | 56.14 | 56.17 | 55.30 | 55.75 | 5,916,216 | -0.24(-0.43%) |
Sep 14, 2015 | 56.02 | 56.32 | 55.75 | 55.99 | 2,495,541 | +0.06(+0.10%) |
Sep 11, 2015 | 56.27 | 56.33 | 55.37 | 55.93 | 4,901,822 | -0.47(-0.83%) |
Sep 10, 2015 | 57.26 | 57.51 | 56.22 | 56.40 | 4,533,874 | -1.07(-1.87%) |
Sep 09, 2015 | 59.19 | 59.29 | 57.38 | 57.47 | 2,871,345 | -1.12(-1.91%) |
Sep 08, 2015 | 58.51 | 58.68 | 58.09 | 58.59 | 2,106,447 | +0.95(+1.64%) |
Sep 04, 2015 | 57.84 | 57.64 | 57.64 | 57.64 | 2,591,835 | -0.91(-1.55%) |
Sep 03, 2015 | 58.68 | 58.90 | 58.31 | 58.56 | 2,845,467 | +0.04(+0.06%) |
Sep 02, 2015 | 58.51 | 58.86 | 57.94 | 58.52 | 2,228,811 | +0.58(+0.99%) |
Sep 01, 2015 | 58.33 | 58.73 | 57.62 | 57.94 | 2,857,474 | -1.37(-2.31%) |
Aug 31, 2015 | 59.44 | 59.90 | 59.09 | 59.32 | 3,421,462 | -0.26(-0.43%) |
Aug 28, 2015 | 59.61 | 59.75 | 59.18 | 59.57 | 2,863,947 | -0.19(-0.32%) |
Aug 27, 2015 | 58.51 | 60.25 | 58.38 | 59.76 | 4,210,280 | +1.69(+2.92%) |
Aug 26, 2015 | 57.41 | 58.22 | 56.73 | 58.07 | 4,878,715 | +1.50(+2.65%) |
Aug 25, 2015 | 57.85 | 58.25 | 56.55 | 56.57 | 5,272,757 | -0.28(-0.50%) |
Aug 24, 2015 | 57.40 | 58.28 | 55.70 | 56.86 | 6,801,607 | -1.95(-3.31%) |
Aug 21, 2015 | 60.03 | 60.11 | 58.77 | 58.80 | 4,418,448 | -1.22(-2.04%) |
Aug 20, 2015 | 60.49 | 60.85 | 59.95 | 60.03 | 3,101,469 | -0.74(-1.22%) |
Aug 19, 2015 | 60.54 | 61.09 | 60.23 | 60.77 | 1,677,072 | +0.07(+0.12%) |
Aug 18, 2015 | 61.34 | 61.49 | 60.58 | 60.70 | 2,389,320 | -0.72(-1.17%) |
Aug 17, 2015 | 61.11 | 61.53 | 60.84 | 61.41 | 2,644,705 | +0.19(+0.31%) |
Aug 14, 2015 | 60.23 | 61.57 | 60.01 | 61.22 | 3,301,465 | +0.87(+1.44%) |
Aug 13, 2015 | 60.36 | 60.81 | 60.21 | 60.35 | 2,609,271 | -0.07(-0.12%) |
Aug 12, 2015 | 59.71 | 60.46 | 59.52 | 60.43 | 2,963,643 | +0.55(+0.91%) |
Aug 11, 2015 | 59.22 | 60.27 | 59.17 | 59.88 | 2,814,606 | +0.45(+0.75%) |
Aug 10, 2015 | 58.92 | 59.49 | 58.73 | 59.43 | 2,160,403 | +0.86(+1.47%) |
Aug 07, 2015 | 58.16 | 58.68 | 58.16 | 58.57 | 2,270,641 | +0.21(+0.37%) |
Aug 06, 2015 | 58.63 | 58.81 | 58.25 | 58.36 | 2,498,843 | -0.15(-0.26%) |
Aug 05, 2015 | 58.46 | 58.96 | 58.33 | 58.51 | 2,388,776 | +0.18(+0.30%) |
Aug 04, 2015 | 58.31 | 58.83 | 58.12 | 58.33 | 1,816,717 | +0.09(+0.15%) |
Aug 03, 2015 | 58.38 | 58.51 | 57.94 | 58.24 | 1,821,728 | -0.02(-0.04%) |
Jul 31, 2015 | 58.30 | 58.76 | 57.94 | 58.26 | 1,900,148 | +0.31(+0.54%) |
Jul 30, 2015 | 58.30 | 58.33 | 57.65 | 57.95 | 2,646,104 | -0.46(-0.79%) |
Jul 29, 2015 | 58.55 | 58.68 | 57.91 | 58.41 | 2,365,294 | -0.10(-0.17%) |
Jul 28, 2015 | 58.85 | 59.04 | 58.30 | 58.51 | 2,696,650 | -0.21(-0.36%) |
Jul 27, 2015 | 58.73 | 58.99 | 58.46 | 58.73 | 3,096,626 | +0.09(+0.16%) |
Jul 24, 2015 | 59.04 | 59.20 | 58.56 | 58.63 | 3,963,647 | -0.59(-1.00%) |
Jul 23, 2015 | 57.89 | 59.98 | 57.89 | 59.22 | 6,326,688 | +1.88(+3.29%) |
Jul 22, 2015 | 57.50 | 57.86 | 57.20 | 57.34 | 3,735,960 | -0.13(-0.22%) |
Jul 21, 2015 | 57.99 | 58.19 | 57.31 | 57.47 | 2,883,588 | -0.85(-1.46%) |
Jul 20, 2015 | 57.74 | 58.38 | 57.52 | 58.32 | 2,385,814 | +0.64(+1.11%) |
Jul 17, 2015 | 58.11 | 58.11 | 57.50 | 57.68 | 2,596,657 | -0.43(-0.73%) |
Jul 16, 2015 | 58.17 | 58.38 | 57.98 | 58.11 | 2,855,000 | +0.32(+0.55%) |
Jul 15, 2015 | 57.96 | 57.96 | 57.38 | 57.79 | 2,298,766 | -0.21(-0.36%) |
Jul 14, 2015 | 57.44 | 58.19 | 57.42 | 57.99 | 2,185,227 | +0.46(+0.79%) |
Jul 13, 2015 | 58.22 | 58.34 | 57.44 | 57.54 | 2,181,897 | -0.32(-0.55%) |
Jul 10, 2015 | 57.63 | 58.06 | 57.36 | 57.86 | 1,703,912 | +0.64(+1.12%) |
Jul 09, 2015 | 57.82 | 57.94 | 57.22 | 57.22 | 1,848,191 | -0.06(-0.10%) |
Jul 08, 2015 | 57.80 | 58.16 | 57.26 | 57.27 | 1,558,236 | -0.80(-1.38%) |
Jul 07, 2015 | 57.73 | 58.26 | 57.62 | 58.08 | 2,221,607 | +0.63(+1.10%) |
Jul 06, 2015 | 57.50 | 57.81 | 57.15 | 57.45 | 2,017,813 | -0.25(-0.43%) |
Jul 02, 2015 | 57.80 | 57.69 | 57.69 | 57.69 | 1,522,120 | +0.03(+0.05%) |