Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 53.66 | 54.96 | 53.56 | 54.86 | 20,284,276 | +1.83(+3.45%) |
Sep 29, 2015 | 52.89 | 53.32 | 52.36 | 53.03 | 12,648,520 | +0.33(+0.63%) |
Sep 28, 2015 | 53.32 | 53.51 | 52.69 | 52.70 | 15,192,894 | -1.34(-2.48%) |
Sep 25, 2015 | 54.16 | 54.36 | 53.50 | 54.04 | 15,617,840 | +0.56(+1.05%) |
Sep 24, 2015 | 52.48 | 53.77 | 52.23 | 53.48 | 14,811,790 | +0.54(+1.01%) |
Sep 23, 2015 | 53.83 | 53.92 | 52.69 | 52.94 | 13,001,476 | -0.79(-1.46%) |
Sep 22, 2015 | 53.44 | 54.04 | 53.20 | 53.73 | 13,933,217 | -0.58(-1.08%) |
Sep 21, 2015 | 54.46 | 54.76 | 54.14 | 54.31 | 12,254,537 | +0.24(+0.45%) |
Sep 18, 2015 | 54.19 | 54.74 | 53.53 | 54.07 | 26,794,020 | -1.16(-2.10%) |
Sep 17, 2015 | 55.03 | 55.97 | 54.67 | 55.23 | 17,719,414 | +0.27(+0.49%) |
Sep 16, 2015 | 54.13 | 55.09 | 54.09 | 54.96 | 18,106,532 | +1.29(+2.40%) |
Sep 15, 2015 | 53.16 | 54.04 | 53.01 | 53.67 | 16,790,276 | +0.97(+1.85%) |
Sep 14, 2015 | 52.53 | 52.86 | 52.14 | 52.70 | 14,715,995 | -0.01(-0.03%) |
Sep 11, 2015 | 52.82 | 53.03 | 52.23 | 52.71 | 15,861,505 | +0.09(+0.17%) |
Sep 10, 2015 | 52.67 | 52.72 | 51.69 | 52.62 | 16,497,849 | +0.51(+0.99%) |
Sep 09, 2015 | 53.85 | 54.39 | 51.99 | 52.11 | 16,238,335 | -1.34(-2.50%) |
Sep 08, 2015 | 53.92 | 53.94 | 53.03 | 53.44 | 13,394,336 | +0.12(+0.22%) |
Sep 04, 2015 | 53.76 | 53.33 | 53.33 | 53.33 | 16,117,319 | -1.11(-2.03%) |
Sep 03, 2015 | 54.74 | 55.24 | 54.04 | 54.43 | 17,659,514 | +0.14(+0.26%) |
Sep 02, 2015 | 55.47 | 55.47 | 53.72 | 54.29 | 20,495,830 | -0.09(-0.17%) |
Sep 01, 2015 | 54.78 | 55.21 | 53.92 | 54.38 | 25,809,040 | -1.95(-3.46%) |
Aug 31, 2015 | 55.65 | 56.39 | 54.20 | 56.33 | 24,266,288 | +0.39(+0.70%) |
Aug 28, 2015 | 54.06 | 56.48 | 53.96 | 55.94 | 34,125,832 | +1.94(+3.59%) |
Aug 27, 2015 | 52.16 | 54.33 | 51.86 | 54.00 | 30,966,132 | +3.16(+6.23%) |
Aug 26, 2015 | 49.88 | 50.84 | 49.34 | 50.84 | 25,016,178 | +2.14(+4.38%) |
Aug 25, 2015 | 52.12 | 52.18 | 48.58 | 48.70 | 30,371,648 | -1.46(-2.91%) |
Aug 24, 2015 | 49.07 | 52.43 | 48.39 | 50.16 | 34,778,476 | -2.53(-4.80%) |
Aug 21, 2015 | 54.86 | 55.36 | 52.67 | 52.69 | 26,431,190 | -2.42(-4.39%) |
Aug 20, 2015 | 56.10 | 56.54 | 55.11 | 55.11 | 17,045,710 | -1.16(-2.06%) |
Aug 19, 2015 | 57.64 | 57.67 | 56.11 | 56.27 | 18,874,640 | -1.76(-3.03%) |
Aug 18, 2015 | 57.78 | 58.26 | 57.60 | 58.03 | 13,073,978 | +0.15(+0.25%) |
Aug 17, 2015 | 58.74 | 58.78 | 57.81 | 57.89 | 18,115,958 | -1.18(-1.99%) |
Aug 14, 2015 | 58.92 | 59.36 | 58.58 | 59.06 | 11,281,503 | +0.10(+0.16%) |
Aug 13, 2015 | 59.09 | 59.30 | 58.69 | 58.97 | 13,921,095 | -0.65(-1.08%) |
Aug 12, 2015 | 58.38 | 59.83 | 58.33 | 59.61 | 16,568,446 | +0.69(+1.18%) |
Aug 11, 2015 | 57.96 | 59.06 | 57.42 | 58.92 | 14,260,996 | -0.08(-0.13%) |
Aug 10, 2015 | 57.83 | 59.14 | 57.61 | 59.00 | 12,144,874 | +1.47(+2.56%) |
Aug 07, 2015 | 58.18 | 58.56 | 57.31 | 57.53 | 10,805,587 | -0.99(-1.69%) |
Aug 06, 2015 | 57.39 | 58.78 | 56.93 | 58.51 | 14,274,854 | +0.80(+1.38%) |
Aug 05, 2015 | 58.69 | 59.07 | 57.61 | 57.72 | 16,384,177 | -0.81(-1.38%) |
Aug 04, 2015 | 58.89 | 59.69 | 58.16 | 58.53 | 12,428,427 | -0.27(-0.46%) |
Aug 03, 2015 | 59.95 | 59.98 | 58.60 | 58.80 | 20,588,460 | -1.98(-3.25%) |
Jul 31, 2015 | 62.86 | 63.02 | 60.45 | 60.77 | 27,753,972 | -3.13(-4.89%) |
Jul 30, 2015 | 64.19 | 64.44 | 63.71 | 63.90 | 9,369,054 | -0.15(-0.24%) |
Jul 29, 2015 | 63.18 | 64.15 | 62.81 | 64.05 | 14,298,799 | +0.58(+0.92%) |
Jul 28, 2015 | 61.44 | 63.67 | 61.43 | 63.47 | 16,795,316 | +2.24(+3.66%) |
Jul 27, 2015 | 61.72 | 61.88 | 60.95 | 61.23 | 15,057,330 | -1.00(-1.61%) |
Jul 24, 2015 | 63.73 | 63.73 | 62.06 | 62.23 | 16,245,321 | -1.61(-2.52%) |
Jul 23, 2015 | 64.27 | 64.61 | 63.67 | 63.84 | 10,716,066 | -0.39(-0.61%) |
Jul 22, 2015 | 64.23 | 64.79 | 64.08 | 64.23 | 13,579,704 | -0.27(-0.42%) |
Jul 21, 2015 | 63.88 | 64.66 | 63.88 | 64.50 | 10,253,068 | +0.66(+1.03%) |
Jul 20, 2015 | 64.08 | 64.22 | 63.60 | 63.84 | 8,761,447 | -0.14(-0.23%) |
Jul 17, 2015 | 64.72 | 64.83 | 63.81 | 63.98 | 11,958,867 | -0.91(-1.41%) |
Jul 16, 2015 | 64.76 | 65.07 | 64.50 | 64.90 | 9,350,544 | +0.16(+0.25%) |
Jul 15, 2015 | 65.28 | 65.73 | 64.49 | 64.73 | 9,446,904 | -0.90(-1.37%) |
Jul 14, 2015 | 64.84 | 65.80 | 64.83 | 65.63 | 7,597,525 | +0.65(+1.00%) |
Jul 13, 2015 | 64.78 | 65.18 | 64.67 | 64.98 | 7,334,795 | +0.13(+0.20%) |
Jul 10, 2015 | 64.93 | 65.22 | 64.61 | 64.85 | 8,199,378 | +0.43(+0.67%) |
Jul 09, 2015 | 65.18 | 65.40 | 64.40 | 64.41 | 11,514,045 | +0.15(+0.24%) |
Jul 08, 2015 | 64.97 | 65.31 | 64.06 | 64.26 | 11,237,745 | -1.17(-1.79%) |
Jul 07, 2015 | 64.85 | 65.58 | 64.22 | 65.44 | 17,138,244 | +0.34(+0.53%) |
Jul 06, 2015 | 65.29 | 65.64 | 64.90 | 65.09 | 12,143,592 | -0.76(-1.15%) |
Jul 02, 2015 | 66.19 | 65.85 | 65.85 | 65.85 | 9,345,432 | -0.15(-0.23%) |