Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 54.04 | 54.47 | 53.62 | 54.38 | 9,513,785 | +0.89(+1.66%) |
Sep 29, 2015 | 53.47 | 53.71 | 53.03 | 53.49 | 9,109,464 | +0.10(+0.19%) |
Sep 28, 2015 | 53.34 | 53.63 | 53.24 | 53.39 | 11,200,770 | -0.10(-0.19%) |
Sep 25, 2015 | 53.74 | 54.06 | 53.36 | 53.49 | 8,540,655 | -0.04(-0.08%) |
Sep 24, 2015 | 53.14 | 53.66 | 53.09 | 53.53 | 8,294,001 | +0.09(+0.17%) |
Sep 23, 2015 | 53.44 | 53.62 | 52.93 | 53.44 | 7,006,780 | +0.11(+0.20%) |
Sep 22, 2015 | 53.03 | 53.53 | 52.77 | 53.33 | 10,493,388 | -0.11(-0.20%) |
Sep 21, 2015 | 53.47 | 53.68 | 53.15 | 53.44 | 8,488,588 | +0.32(+0.60%) |
Sep 18, 2015 | 53.47 | 53.87 | 53.06 | 53.12 | 15,363,322 | -0.95(-1.75%) |
Sep 17, 2015 | 54.26 | 54.76 | 53.81 | 54.07 | 8,504,399 | -0.18(-0.34%) |
Sep 16, 2015 | 54.18 | 54.32 | 53.72 | 54.26 | 6,707,154 | +0.31(+0.58%) |
Sep 15, 2015 | 54.08 | 54.26 | 53.72 | 53.95 | 8,180,222 | +0.03(+0.06%) |
Sep 14, 2015 | 54.22 | 54.24 | 53.53 | 53.91 | 8,294,362 | -0.31(-0.57%) |
Sep 11, 2015 | 53.83 | 54.25 | 53.67 | 54.22 | 9,613,007 | +0.44(+0.83%) |
Sep 10, 2015 | 53.74 | 54.22 | 53.53 | 53.78 | 17,317,302 | -0.84(-1.54%) |
Sep 09, 2015 | 56.08 | 56.20 | 54.52 | 54.62 | 11,277,424 | -1.06(-1.90%) |
Sep 08, 2015 | 54.71 | 55.77 | 54.67 | 55.67 | 21,111,896 | +2.09(+3.90%) |
Sep 04, 2015 | 53.74 | 53.58 | 53.58 | 53.58 | 11,008,000 | -0.81(-1.50%) |
Sep 03, 2015 | 54.28 | 54.52 | 54.00 | 54.40 | 10,163,168 | +0.35(+0.65%) |
Sep 02, 2015 | 54.17 | 54.46 | 53.73 | 54.05 | 11,344,183 | +0.52(+0.97%) |
Sep 01, 2015 | 53.51 | 53.94 | 53.06 | 53.53 | 15,969,910 | -0.76(-1.41%) |
Aug 31, 2015 | 54.36 | 54.52 | 53.92 | 54.29 | 9,747,284 | -0.18(-0.32%) |
Aug 28, 2015 | 55.43 | 55.45 | 54.05 | 54.47 | 17,053,814 | -0.96(-1.73%) |
Aug 27, 2015 | 54.78 | 55.51 | 54.48 | 55.42 | 16,588,446 | +1.05(+1.93%) |
Aug 26, 2015 | 53.87 | 54.39 | 52.85 | 54.37 | 16,606,651 | +1.45(+2.74%) |
Aug 25, 2015 | 54.89 | 55.11 | 52.84 | 52.92 | 17,646,504 | -0.71(-1.33%) |
Aug 24, 2015 | 53.46 | 55.49 | 51.58 | 53.63 | 26,516,682 | -2.17(-3.89%) |
Aug 21, 2015 | 56.96 | 57.29 | 55.81 | 55.81 | 18,774,906 | -1.59(-2.76%) |
Aug 20, 2015 | 57.10 | 58.12 | 56.98 | 57.39 | 11,755,824 | -0.12(-0.20%) |
Aug 19, 2015 | 57.76 | 58.20 | 56.84 | 57.51 | 19,474,164 | -0.76(-1.31%) |
Aug 18, 2015 | 58.71 | 59.13 | 58.07 | 58.27 | 25,412,602 | -2.04(-3.38%) |
Aug 17, 2015 | 60.24 | 60.58 | 60.19 | 60.31 | 9,064,482 | -0.39(-0.65%) |
Aug 14, 2015 | 60.64 | 60.89 | 60.42 | 60.70 | 7,049,614 | +0.23(+0.37%) |
Aug 13, 2015 | 60.72 | 61.03 | 60.36 | 60.48 | 9,124,077 | -0.39(-0.65%) |
Aug 12, 2015 | 59.99 | 60.94 | 59.77 | 60.87 | 10,615,316 | +0.55(+0.90%) |
Aug 11, 2015 | 59.76 | 60.70 | 59.67 | 60.33 | 8,142,359 | +0.38(+0.63%) |
Aug 10, 2015 | 59.97 | 60.18 | 59.83 | 59.95 | 7,177,493 | +0.19(+0.32%) |
Aug 07, 2015 | 60.98 | 61.08 | 59.69 | 59.76 | 9,297,104 | -1.29(-2.12%) |
Aug 06, 2015 | 61.52 | 61.54 | 60.94 | 61.05 | 7,592,276 | -0.60(-0.98%) |
Aug 05, 2015 | 60.71 | 61.81 | 60.60 | 61.65 | 10,392,055 | +1.47(+2.44%) |
Aug 04, 2015 | 60.33 | 60.64 | 59.92 | 60.19 | 7,048,234 | +0.06(+0.10%) |
Aug 03, 2015 | 59.84 | 60.29 | 59.84 | 60.13 | 6,160,418 | +0.17(+0.28%) |
Jul 31, 2015 | 60.34 | 60.38 | 59.70 | 59.96 | 9,517,726 | -0.15(-0.25%) |
Jul 30, 2015 | 60.00 | 60.42 | 59.79 | 60.11 | 5,527,513 | -0.06(-0.10%) |
Jul 29, 2015 | 60.19 | 60.50 | 60.05 | 60.17 | 5,929,747 | +0.11(+0.18%) |
Jul 28, 2015 | 59.59 | 60.30 | 59.34 | 60.06 | 10,314,744 | +0.60(+1.01%) |
Jul 27, 2015 | 59.46 | 59.69 | 59.15 | 59.46 | 7,439,978 | -0.17(-0.28%) |
Jul 24, 2015 | 60.42 | 60.44 | 59.56 | 59.63 | 7,144,103 | -0.77(-1.28%) |
Jul 23, 2015 | 60.87 | 60.99 | 60.33 | 60.40 | 5,104,576 | -0.54(-0.89%) |
Jul 22, 2015 | 60.63 | 61.49 | 60.63 | 60.94 | 8,357,093 | +0.35(+0.58%) |
Jul 21, 2015 | 60.89 | 61.05 | 60.42 | 60.59 | 7,732,149 | -0.30(-0.49%) |
Jul 20, 2015 | 61.10 | 61.18 | 60.86 | 60.89 | 6,105,106 | -0.24(-0.40%) |
Jul 17, 2015 | 61.43 | 61.70 | 61.07 | 61.13 | 6,819,318 | -0.37(-0.60%) |
Jul 16, 2015 | 61.62 | 61.76 | 61.44 | 61.50 | 6,280,081 | +0.15(+0.24%) |
Jul 15, 2015 | 61.30 | 61.56 | 60.97 | 61.35 | 5,481,192 | -0.12(-0.19%) |
Jul 14, 2015 | 61.63 | 61.72 | 61.21 | 61.47 | 6,624,345 | -0.08(-0.12%) |
Jul 13, 2015 | 61.23 | 61.73 | 61.23 | 61.54 | 7,304,222 | +0.63(+1.04%) |
Jul 10, 2015 | 60.88 | 61.27 | 60.88 | 60.91 | 6,697,777 | +0.28(+0.47%) |
Jul 09, 2015 | 61.37 | 61.42 | 60.57 | 60.63 | 10,438,291 | -0.23(-0.38%) |
Jul 08, 2015 | 61.06 | 61.30 | 60.73 | 60.86 | 9,352,741 | -0.61(-0.99%) |
Jul 07, 2015 | 60.53 | 61.53 | 59.98 | 61.47 | 14,910,854 | +1.05(+1.74%) |
Jul 06, 2015 | 59.46 | 60.55 | 59.46 | 60.42 | 12,648,604 | +0.56(+0.93%) |
Jul 02, 2015 | 59.99 | 59.86 | 59.86 | 59.86 | 7,906,377 | -0.02(-0.03%) |