Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 53.11 | 54.40 | 53.01 | 54.30 | 20,493,970 | +1.81(+3.45%) |
Sep 29, 2015 | 52.35 | 52.77 | 51.82 | 52.49 | 12,779,277 | +0.33(+0.63%) |
Sep 28, 2015 | 52.77 | 52.96 | 52.15 | 52.16 | 15,349,954 | -1.33(-2.48%) |
Sep 25, 2015 | 53.61 | 53.81 | 52.95 | 53.49 | 15,779,294 | +0.56(+1.05%) |
Sep 24, 2015 | 51.94 | 53.22 | 51.70 | 52.93 | 14,964,911 | +0.53(+1.01%) |
Sep 23, 2015 | 53.28 | 53.37 | 52.15 | 52.40 | 13,135,882 | -0.78(-1.46%) |
Sep 22, 2015 | 52.90 | 53.48 | 52.66 | 53.18 | 14,077,255 | -0.58(-1.08%) |
Sep 21, 2015 | 53.90 | 54.20 | 53.59 | 53.76 | 12,381,221 | +0.24(+0.45%) |
Sep 18, 2015 | 53.63 | 54.18 | 52.99 | 53.52 | 27,071,012 | -1.15(-2.10%) |
Sep 17, 2015 | 54.47 | 55.40 | 54.11 | 54.67 | 17,902,592 | +0.27(+0.49%) |
Sep 16, 2015 | 53.57 | 54.53 | 53.54 | 54.40 | 18,293,712 | +1.27(+2.40%) |
Sep 15, 2015 | 52.62 | 53.48 | 52.46 | 53.12 | 16,963,850 | +0.96(+1.85%) |
Sep 14, 2015 | 51.99 | 52.32 | 51.60 | 52.16 | 14,868,126 | -0.01(-0.03%) |
Sep 11, 2015 | 52.28 | 52.49 | 51.69 | 52.17 | 16,025,478 | +0.09(+0.17%) |
Sep 10, 2015 | 52.13 | 52.18 | 51.16 | 52.09 | 16,668,400 | +0.51(+0.99%) |
Sep 09, 2015 | 53.30 | 53.83 | 51.46 | 51.58 | 16,406,204 | -1.32(-2.50%) |
Sep 08, 2015 | 53.37 | 53.39 | 52.49 | 52.90 | 13,532,804 | +0.12(+0.22%) |
Sep 04, 2015 | 53.21 | 52.78 | 52.78 | 52.78 | 16,283,936 | -1.09(-2.03%) |
Sep 03, 2015 | 54.18 | 54.67 | 53.48 | 53.87 | 17,842,074 | +0.14(+0.26%) |
Sep 02, 2015 | 54.90 | 54.90 | 53.17 | 53.74 | 20,707,710 | -0.09(-0.17%) |
Sep 01, 2015 | 54.22 | 54.65 | 53.37 | 53.83 | 26,075,850 | -1.93(-3.46%) |
Aug 31, 2015 | 55.08 | 55.82 | 53.64 | 55.75 | 24,517,146 | +0.39(+0.70%) |
Aug 28, 2015 | 53.50 | 55.90 | 53.41 | 55.37 | 34,478,616 | +1.92(+3.59%) |
Aug 27, 2015 | 51.63 | 53.78 | 51.33 | 53.45 | 31,286,252 | +3.13(+6.23%) |
Aug 26, 2015 | 49.37 | 50.32 | 48.84 | 50.32 | 25,274,790 | +2.11(+4.38%) |
Aug 25, 2015 | 51.58 | 51.64 | 48.08 | 48.20 | 30,685,624 | -1.45(-2.91%) |
Aug 24, 2015 | 48.57 | 51.89 | 47.90 | 49.65 | 35,138,008 | -2.51(-4.80%) |
Aug 21, 2015 | 54.29 | 54.79 | 52.13 | 52.15 | 26,704,430 | -2.40(-4.39%) |
Aug 20, 2015 | 55.53 | 55.96 | 54.55 | 54.55 | 17,221,926 | -1.15(-2.06%) |
Aug 19, 2015 | 57.05 | 57.08 | 55.53 | 55.70 | 19,069,762 | -1.74(-3.03%) |
Aug 18, 2015 | 57.19 | 57.67 | 57.01 | 57.44 | 13,209,134 | +0.14(+0.25%) |
Aug 17, 2015 | 58.14 | 58.18 | 57.21 | 57.30 | 18,303,236 | -1.16(-1.99%) |
Aug 14, 2015 | 58.32 | 58.75 | 57.98 | 58.46 | 11,398,129 | +0.10(+0.16%) |
Aug 13, 2015 | 58.49 | 58.70 | 58.09 | 58.36 | 14,065,008 | -0.64(-1.08%) |
Aug 12, 2015 | 57.79 | 59.22 | 57.73 | 59.00 | 16,739,726 | +0.69(+1.18%) |
Aug 11, 2015 | 57.37 | 58.45 | 56.83 | 58.32 | 14,408,423 | -0.07(-0.13%) |
Aug 10, 2015 | 57.24 | 58.53 | 57.03 | 58.39 | 12,270,425 | +1.45(+2.56%) |
Aug 07, 2015 | 57.59 | 57.96 | 56.72 | 56.94 | 10,917,292 | -0.98(-1.69%) |
Aug 06, 2015 | 56.81 | 58.18 | 56.35 | 57.92 | 14,422,424 | +0.79(+1.38%) |
Aug 05, 2015 | 58.09 | 58.47 | 57.02 | 57.13 | 16,553,552 | -0.80(-1.38%) |
Aug 04, 2015 | 58.29 | 59.08 | 57.57 | 57.93 | 12,556,909 | -0.27(-0.46%) |
Aug 03, 2015 | 59.34 | 59.37 | 58.00 | 58.19 | 20,801,300 | -1.96(-3.25%) |
Jul 31, 2015 | 62.22 | 62.38 | 59.83 | 60.15 | 28,040,886 | -3.09(-4.89%) |
Jul 30, 2015 | 63.53 | 63.78 | 63.06 | 63.25 | 9,465,909 | -0.15(-0.24%) |
Jul 29, 2015 | 62.53 | 63.50 | 62.16 | 63.40 | 14,446,617 | +0.58(+0.92%) |
Jul 28, 2015 | 60.81 | 63.01 | 60.80 | 62.82 | 16,968,942 | +2.22(+3.66%) |
Jul 27, 2015 | 61.09 | 61.25 | 60.33 | 60.60 | 15,212,989 | -0.99(-1.61%) |
Jul 24, 2015 | 63.08 | 63.08 | 61.42 | 61.59 | 16,413,261 | -1.59(-2.52%) |
Jul 23, 2015 | 63.61 | 63.95 | 63.02 | 63.18 | 10,826,846 | -0.39(-0.61%) |
Jul 22, 2015 | 63.57 | 64.13 | 63.42 | 63.57 | 13,720,088 | -0.27(-0.42%) |
Jul 21, 2015 | 63.23 | 64.00 | 63.23 | 63.84 | 10,359,061 | +0.65(+1.03%) |
Jul 20, 2015 | 63.43 | 63.56 | 62.95 | 63.18 | 8,852,021 | -0.14(-0.23%) |
Jul 17, 2015 | 64.06 | 64.17 | 63.16 | 63.33 | 12,082,495 | -0.90(-1.41%) |
Jul 16, 2015 | 64.10 | 64.40 | 63.84 | 64.23 | 9,447,207 | +0.16(+0.25%) |
Jul 15, 2015 | 64.61 | 65.06 | 63.83 | 64.07 | 9,544,564 | -0.89(-1.37%) |
Jul 14, 2015 | 64.18 | 65.12 | 64.17 | 64.96 | 7,676,067 | +0.65(+1.00%) |
Jul 13, 2015 | 64.12 | 64.51 | 64.01 | 64.31 | 7,410,620 | +0.13(+0.20%) |
Jul 10, 2015 | 64.27 | 64.55 | 63.95 | 64.18 | 8,284,142 | +0.43(+0.67%) |
Jul 09, 2015 | 64.52 | 64.73 | 63.74 | 63.76 | 11,633,074 | +0.15(+0.24%) |
Jul 08, 2015 | 64.31 | 64.65 | 63.40 | 63.61 | 11,353,919 | -1.16(-1.80%) |
Jul 07, 2015 | 64.18 | 64.91 | 63.57 | 64.77 | 17,315,414 | +0.34(+0.53%) |
Jul 06, 2015 | 64.63 | 64.97 | 64.23 | 64.43 | 12,269,129 | -0.75(-1.15%) |
Jul 02, 2015 | 65.51 | 65.18 | 65.18 | 65.18 | 9,442,043 | -0.15(-0.23%) |