Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 58.40 | 58.84 | 58.13 | 58.83 | 3,055,134 | +0.82(+1.41%) |
Sep 29, 2015 | 57.43 | 58.01 | 57.27 | 58.01 | 2,519,688 | +0.73(+1.27%) |
Sep 28, 2015 | 57.58 | 57.76 | 57.03 | 57.28 | 2,810,416 | -0.47(-0.81%) |
Sep 25, 2015 | 58.10 | 58.31 | 57.71 | 57.75 | 4,280,000 | +0.51(+0.89%) |
Sep 24, 2015 | 57.10 | 57.66 | 56.85 | 57.24 | 2,736,143 | -0.27(-0.47%) |
Sep 23, 2015 | 58.25 | 58.37 | 57.09 | 57.51 | 1,911,963 | -0.62(-1.07%) |
Sep 22, 2015 | 58.35 | 58.50 | 57.88 | 58.13 | 1,961,517 | -1.01(-1.71%) |
Sep 21, 2015 | 58.70 | 59.16 | 58.40 | 59.14 | 2,028,954 | +1.04(+1.79%) |
Sep 18, 2015 | 58.33 | 58.48 | 58.01 | 58.10 | 10,461,502 | -1.05(-1.78%) |
Sep 17, 2015 | 59.33 | 59.73 | 58.99 | 59.15 | 1,786,803 | -0.29(-0.49%) |
Sep 16, 2015 | 58.37 | 59.50 | 58.31 | 59.44 | 2,642,249 | +1.17(+2.01%) |
Sep 15, 2015 | 58.31 | 58.57 | 58.10 | 58.27 | 2,073,723 | +0.07(+0.12%) |
Sep 14, 2015 | 58.27 | 58.43 | 58.04 | 58.20 | 1,402,172 | +0.08(+0.14%) |
Sep 11, 2015 | 58.40 | 58.60 | 57.82 | 58.12 | 1,796,964 | -0.57(-0.97%) |
Sep 10, 2015 | 58.64 | 59.06 | 58.33 | 58.69 | 2,194,475 | -0.23(-0.39%) |
Sep 09, 2015 | 60.09 | 60.18 | 58.84 | 58.92 | 2,340,810 | -0.58(-0.97%) |
Sep 08, 2015 | 59.44 | 59.93 | 59.44 | 59.50 | 2,213,741 | +1.02(+1.74%) |
Sep 04, 2015 | 58.48 | 58.48 | 58.48 | 0 | -0.57(-0.97%) | |
Sep 03, 2015 | 58.64 | 59.54 | 58.53 | 59.05 | 2,483,252 | +0.65(+1.11%) |
Sep 02, 2015 | 58.70 | 59.18 | 58.12 | 58.40 | 2,753,309 | +0.16(+0.27%) |
Sep 01, 2015 | 59.08 | 59.42 | 57.97 | 58.24 | 2,306,811 | -1.98(-3.29%) |
Aug 31, 2015 | 59.41 | 60.36 | 58.04 | 60.22 | 3,405,404 | +0.62(+1.04%) |
Aug 28, 2015 | 59.26 | 60.35 | 58.92 | 59.60 | 2,775,392 | -0.38(-0.63%) |
Aug 27, 2015 | 59.40 | 60.36 | 58.92 | 59.98 | 2,769,744 | +1.48(+2.53%) |
Aug 26, 2015 | 58.00 | 58.59 | 56.90 | 58.50 | 3,332,949 | +1.58(+2.78%) |
Aug 25, 2015 | 57.81 | 58.06 | 56.80 | 56.92 | 2,986,904 | +1.04(+1.86%) |
Aug 24, 2015 | 57.16 | 52.60 | 55.88 | 4,049,622 | -1.66(-2.88%) | |
Aug 21, 2015 | 58.56 | 57.54 | 57.54 | 2,319,862 | -1.04(-1.78%) | |
Aug 20, 2015 | 59.40 | 59.40 | 58.52 | 58.58 | 1,839,775 | -1.30(-2.17%) |
Aug 19, 2015 | 60.49 | 60.50 | 59.53 | 59.88 | 1,911,107 | -0.74(-1.22%) |
Aug 18, 2015 | 61.05 | 61.16 | 60.42 | 60.62 | 1,421,831 | -0.56(-0.92%) |
Aug 17, 2015 | 61.31 | 61.34 | 60.57 | 61.18 | 1,196,177 | -0.31(-0.50%) |
Aug 14, 2015 | 61.10 | 61.56 | 61.03 | 61.49 | 1,175,807 | +0.39(+0.64%) |
Aug 13, 2015 | 61.85 | 61.96 | 60.96 | 61.10 | 1,459,329 | -0.72(-1.16%) |
Aug 12, 2015 | 62.00 | 62.08 | 61.11 | 61.82 | 1,778,030 | -0.48(-0.77%) |
Aug 11, 2015 | 62.80 | 62.80 | 61.81 | 62.30 | 1,978,464 | -0.70(-1.11%) |
Aug 10, 2015 | 62.50 | 63.25 | 62.50 | 63.00 | 1,017,158 | +0.51(+0.82%) |
Aug 07, 2015 | 62.71 | 62.91 | 62.03 | 62.49 | 1,386,585 | -0.14(-0.22%) |
Aug 06, 2015 | 63.68 | 63.80 | 62.40 | 62.63 | 2,649,819 | -1.18(-1.85%) |
Aug 05, 2015 | 63.90 | 64.14 | 63.70 | 63.81 | 2,189,305 | +0.29(+0.46%) |
Aug 04, 2015 | 64.15 | 64.15 | 63.24 | 63.52 | 1,999,375 | -0.67(-1.04%) |
Jul 31, 2015 | 64.19 | 64.19 | 64.19 | 0 | +0.35(+0.55%) | |
Jul 30, 2015 | 63.36 | 63.92 | 62.72 | 63.84 | 2,102,862 | +0.48(+0.76%) |
Jul 29, 2015 | 61.67 | 63.49 | 61.47 | 63.36 | 2,239,342 | +1.94(+3.16%) |
Jul 28, 2015 | 61.26 | 61.73 | 60.52 | 61.42 | 2,326,670 | +0.35(+0.57%) |
Jul 27, 2015 | 62.00 | 62.01 | 60.78 | 61.07 | 2,398,108 | -1.24(-1.99%) |
Jul 24, 2015 | 62.60 | 62.93 | 62.15 | 62.31 | 2,346,015 | -0.32(-0.51%) |
Jul 23, 2015 | 63.00 | 63.12 | 62.31 | 62.63 | 2,312,370 | -0.39(-0.62%) |
Jul 22, 2015 | 63.07 | 63.37 | 62.73 | 63.02 | 1,362,191 | -0.19(-0.30%) |
Jul 21, 2015 | 63.70 | 63.85 | 63.00 | 63.21 | 1,435,859 | -0.51(-0.80%) |
Jul 20, 2015 | 64.40 | 64.56 | 63.68 | 63.72 | 1,287,871 | -0.65(-1.01%) |
Jul 17, 2015 | 65.01 | 65.01 | 64.03 | 64.37 | 1,088,817 | -0.56(-0.86%) |
Jul 16, 2015 | 64.42 | 65.19 | 64.15 | 64.93 | 1,563,265 | +0.81(+1.26%) |
Jul 15, 2015 | 63.93 | 64.30 | 63.40 | 64.12 | 1,597,777 | +0.33(+0.52%) |
Jul 14, 2015 | 63.86 | 63.95 | 63.11 | 63.79 | 1,325,457 | -0.12(-0.19%) |
Jul 13, 2015 | 64.40 | 64.49 | 63.80 | 63.91 | 1,326,369 | +0.33(+0.52%) |
Jul 10, 2015 | 63.56 | 63.77 | 63.35 | 63.58 | 1,539,690 | +0.50(+0.79%) |
Jul 09, 2015 | 63.94 | 64.19 | 62.93 | 63.08 | 5,118,079 | -0.54(-0.85%) |
Jul 08, 2015 | 63.99 | 64.12 | 63.53 | 63.62 | 4,778,711 | -0.65(-1.01%) |
Jul 07, 2015 | 64.00 | 64.27 | 63.55 | 64.27 | 2,962,956 | +0.34(+0.53%) |
Jul 06, 2015 | 63.51 | 64.45 | 63.32 | 63.93 | 3,747,352 | -0.28(-0.44%) |
Jul 03, 2015 | 63.57 | 64.24 | 63.43 | 64.21 | 939,991 | +0.14(+0.22%) |