Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 54.70 | 56.31 | 54.56 | 56.20 | 6,229,645 | +2.06(+3.81%) |
Sep 29, 2015 | 53.93 | 54.56 | 53.38 | 54.14 | 4,887,946 | +0.54(+1.01%) |
Sep 28, 2015 | 55.38 | 55.73 | 53.34 | 53.60 | 5,935,087 | -2.59(-4.62%) |
Sep 25, 2015 | 57.17 | 57.29 | 55.73 | 56.19 | 5,044,544 | -0.36(-0.64%) |
Sep 24, 2015 | 55.81 | 56.91 | 55.18 | 56.56 | 5,756,095 | +0.17(+0.30%) |
Sep 23, 2015 | 58.08 | 58.61 | 56.25 | 56.39 | 5,040,742 | -1.68(-2.90%) |
Sep 22, 2015 | 58.23 | 59.18 | 57.66 | 58.07 | 4,448,192 | -1.00(-1.70%) |
Sep 21, 2015 | 59.48 | 59.70 | 58.57 | 59.07 | 4,221,193 | +0.20(+0.34%) |
Sep 18, 2015 | 60.88 | 61.13 | 58.62 | 58.87 | 7,833,834 | -2.62(-4.27%) |
Sep 17, 2015 | 61.77 | 62.67 | 61.08 | 61.50 | 7,123,327 | -0.22(-0.35%) |
Sep 16, 2015 | 59.97 | 61.89 | 59.80 | 61.71 | 5,175,171 | +2.08(+3.48%) |
Sep 15, 2015 | 59.47 | 60.06 | 59.11 | 59.64 | 4,728,777 | +0.63(+1.07%) |
Sep 14, 2015 | 59.56 | 59.56 | 58.70 | 59.00 | 4,799,312 | -0.56(-0.93%) |
Sep 11, 2015 | 59.25 | 59.76 | 58.55 | 59.56 | 5,922,139 | -0.70(-1.17%) |
Sep 10, 2015 | 59.88 | 60.40 | 58.77 | 60.26 | 6,235,916 | +0.87(+1.47%) |
Sep 09, 2015 | 60.79 | 61.26 | 59.19 | 59.39 | 8,349,117 | -0.56(-0.94%) |
Sep 08, 2015 | 59.89 | 60.35 | 58.25 | 59.95 | 6,655,049 | +0.59(+1.00%) |
Sep 04, 2015 | 58.84 | 59.36 | 59.36 | 59.36 | 6,089,116 | -0.43(-0.72%) |
Sep 03, 2015 | 60.41 | 61.88 | 59.28 | 59.79 | 8,067,707 | -0.20(-0.33%) |
Sep 02, 2015 | 59.49 | 59.99 | 57.80 | 59.99 | 6,938,545 | +1.30(+2.22%) |
Sep 01, 2015 | 58.69 | 59.69 | 58.04 | 58.69 | 8,260,395 | -1.77(-2.92%) |
Aug 31, 2015 | 58.83 | 61.11 | 57.57 | 60.45 | 8,891,363 | +0.77(+1.29%) |
Aug 28, 2015 | 58.28 | 61.25 | 58.22 | 59.68 | 9,018,566 | +1.17(+2.01%) |
Aug 27, 2015 | 56.35 | 58.75 | 56.25 | 58.51 | 9,275,599 | +3.71(+6.76%) |
Aug 26, 2015 | 54.20 | 54.84 | 52.80 | 54.80 | 8,761,341 | +2.03(+3.85%) |
Aug 25, 2015 | 55.66 | 55.67 | 52.72 | 52.77 | 8,704,736 | -0.69(-1.30%) |
Aug 24, 2015 | 54.04 | 56.57 | 52.61 | 53.47 | 12,329,859 | -4.32(-7.48%) |
Aug 21, 2015 | 58.97 | 59.77 | 57.22 | 57.79 | 10,063,769 | -1.44(-2.44%) |
Aug 20, 2015 | 59.46 | 60.55 | 59.14 | 59.23 | 8,792,033 | -0.26(-0.44%) |
Aug 19, 2015 | 61.66 | 61.66 | 58.72 | 59.50 | 7,930,402 | -2.58(-4.15%) |
Aug 18, 2015 | 61.53 | 62.18 | 61.20 | 62.08 | 4,581,273 | +0.31(+0.50%) |
Aug 17, 2015 | 61.37 | 61.88 | 60.90 | 61.77 | 4,854,031 | +0.06(+0.10%) |
Aug 14, 2015 | 61.37 | 62.44 | 60.83 | 61.70 | 5,062,350 | +0.19(+0.31%) |
Aug 13, 2015 | 61.22 | 62.14 | 60.48 | 61.51 | 7,629,306 | -0.19(-0.31%) |
Aug 12, 2015 | 59.69 | 61.96 | 59.06 | 61.70 | 10,791,157 | +2.03(+3.40%) |
Aug 11, 2015 | 58.00 | 59.77 | 57.27 | 59.67 | 7,738,441 | +0.80(+1.35%) |
Aug 10, 2015 | 56.87 | 59.04 | 56.86 | 58.88 | 8,983,596 | +1.94(+3.40%) |
Aug 07, 2015 | 58.09 | 60.76 | 56.38 | 56.94 | 10,979,638 | -3.03(-5.05%) |
Aug 06, 2015 | 58.40 | 60.48 | 58.13 | 59.97 | 8,691,290 | +1.23(+2.09%) |
Aug 05, 2015 | 60.26 | 60.95 | 58.64 | 58.74 | 6,343,145 | -0.50(-0.85%) |
Aug 04, 2015 | 59.50 | 60.04 | 58.94 | 59.24 | 5,151,154 | +0.23(+0.39%) |
Aug 03, 2015 | 58.83 | 59.93 | 58.25 | 59.01 | 6,653,602 | -0.58(-0.97%) |
Jul 31, 2015 | 60.21 | 60.45 | 59.44 | 59.59 | 5,427,846 | -1.04(-1.72%) |
Jul 30, 2015 | 59.94 | 60.77 | 59.29 | 60.63 | 5,880,669 | +0.62(+1.03%) |
Jul 29, 2015 | 59.06 | 60.99 | 59.06 | 60.01 | 8,238,136 | +0.69(+1.16%) |
Jul 28, 2015 | 56.66 | 59.87 | 56.66 | 59.33 | 10,216,780 | +2.83(+5.00%) |
Jul 27, 2015 | 57.20 | 57.69 | 56.25 | 56.50 | 7,281,635 | -1.52(-2.62%) |
Jul 24, 2015 | 58.75 | 59.12 | 57.61 | 58.02 | 7,578,072 | -0.90(-1.52%) |
Jul 23, 2015 | 58.83 | 59.30 | 58.27 | 58.92 | 8,206,653 | +0.18(+0.30%) |
Jul 22, 2015 | 59.58 | 59.82 | 58.49 | 58.74 | 9,333,380 | -0.96(-1.60%) |
Jul 21, 2015 | 60.28 | 60.51 | 59.40 | 59.70 | 8,839,056 | -0.46(-0.77%) |
Jul 20, 2015 | 61.94 | 61.95 | 60.15 | 60.16 | 9,136,778 | -1.98(-3.19%) |
Jul 17, 2015 | 63.28 | 63.42 | 61.96 | 62.14 | 7,861,998 | -1.47(-2.31%) |
Jul 16, 2015 | 64.65 | 64.69 | 63.57 | 63.61 | 5,206,332 | -0.66(-1.02%) |
Jul 15, 2015 | 65.33 | 65.80 | 64.11 | 64.27 | 5,074,389 | -1.40(-2.13%) |
Jul 14, 2015 | 64.87 | 65.98 | 64.80 | 65.67 | 4,252,093 | +0.79(+1.21%) |
Jul 13, 2015 | 65.13 | 65.33 | 64.31 | 64.88 | 4,971,234 | -0.25(-0.39%) |
Jul 10, 2015 | 66.24 | 66.84 | 65.07 | 65.14 | 3,768,850 | -0.59(-0.89%) |
Jul 09, 2015 | 66.25 | 67.30 | 65.63 | 65.72 | 4,911,131 | +0.62(+0.96%) |
Jul 08, 2015 | 66.34 | 66.97 | 64.72 | 65.10 | 6,075,685 | -1.72(-2.57%) |
Jul 07, 2015 | 66.09 | 67.11 | 64.59 | 66.81 | 6,642,995 | +1.26(+1.92%) |
Jul 06, 2015 | 65.10 | 66.40 | 64.76 | 65.56 | 4,559,912 | -0.45(-0.68%) |
Jul 02, 2015 | 66.22 | 66.01 | 66.01 | 66.01 | 3,504,239 | -0.08(-0.12%) |