Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 55.55 | 56.14 | 54.70 | 55.58 | 1,147,117 | +0.38(+0.68%) |
Sep 29, 2015 | 54.37 | 55.27 | 54.14 | 55.20 | 1,444,367 | +0.94(+1.74%) |
Sep 28, 2015 | 55.88 | 55.88 | 54.01 | 54.26 | 1,222,089 | -1.81(-3.23%) |
Sep 25, 2015 | 56.46 | 57.03 | 55.76 | 56.07 | 767,415 | +0.11(+0.20%) |
Sep 24, 2015 | 56.22 | 56.53 | 55.47 | 55.96 | 1,066,399 | -0.86(-1.51%) |
Sep 23, 2015 | 56.45 | 57.18 | 56.15 | 56.81 | 798,111 | +0.59(+1.05%) |
Sep 22, 2015 | 55.69 | 56.29 | 55.47 | 56.22 | 1,199,623 | -0.09(-0.15%) |
Sep 21, 2015 | 55.61 | 56.55 | 55.51 | 56.31 | 1,049,397 | +1.21(+2.20%) |
Sep 18, 2015 | 54.92 | 55.58 | 54.89 | 55.10 | 1,756,988 | -0.43(-0.78%) |
Sep 17, 2015 | 55.59 | 56.12 | 55.38 | 55.53 | 867,057 | +0.06(+0.10%) |
Sep 16, 2015 | 55.40 | 55.63 | 54.95 | 55.47 | 864,895 | +0.04(+0.08%) |
Sep 15, 2015 | 54.98 | 55.67 | 54.39 | 55.43 | 770,594 | +0.88(+1.62%) |
Sep 14, 2015 | 55.25 | 55.44 | 54.51 | 54.55 | 1,043,664 | -0.72(-1.30%) |
Sep 11, 2015 | 54.41 | 55.28 | 54.09 | 55.26 | 685,854 | +0.56(+1.02%) |
Sep 10, 2015 | 54.16 | 55.31 | 53.81 | 54.71 | 785,661 | +0.38(+0.70%) |
Sep 09, 2015 | 55.45 | 55.62 | 54.22 | 54.32 | 858,645 | -0.62(-1.14%) |
Sep 08, 2015 | 54.50 | 55.09 | 53.94 | 54.95 | 911,363 | +1.52(+2.85%) |
Sep 04, 2015 | 53.25 | 53.43 | 53.43 | 53.43 | 1,486,715 | -0.34(-0.64%) |
Sep 03, 2015 | 53.84 | 54.46 | 53.62 | 53.77 | 803,691 | +0.25(+0.47%) |
Sep 02, 2015 | 53.29 | 53.52 | 52.55 | 53.52 | 654,193 | +1.03(+1.96%) |
Sep 01, 2015 | 52.78 | 53.34 | 52.35 | 52.49 | 752,638 | -1.47(-2.72%) |
Aug 31, 2015 | 54.27 | 54.50 | 53.80 | 53.96 | 732,464 | -0.52(-0.96%) |
Aug 28, 2015 | 54.01 | 54.95 | 53.68 | 54.48 | 779,871 | +0.23(+0.43%) |
Aug 27, 2015 | 53.41 | 54.52 | 53.17 | 54.25 | 711,872 | +1.39(+2.63%) |
Aug 26, 2015 | 52.66 | 53.03 | 51.26 | 52.86 | 1,194,487 | +1.49(+2.90%) |
Aug 25, 2015 | 53.24 | 53.28 | 51.30 | 51.37 | 1,594,835 | +0.07(+0.13%) |
Aug 24, 2015 | 51.50 | 53.28 | 49.12 | 51.30 | 2,324,843 | -2.92(-5.39%) |
Aug 21, 2015 | 55.55 | 55.84 | 54.22 | 54.22 | 1,844,439 | -2.09(-3.72%) |
Aug 20, 2015 | 56.55 | 56.80 | 56.17 | 56.31 | 1,069,382 | -0.80(-1.41%) |
Aug 19, 2015 | 56.61 | 57.45 | 56.33 | 57.12 | 811,386 | +0.14(+0.25%) |
Aug 18, 2015 | 56.79 | 57.31 | 56.69 | 56.98 | 1,205,944 | +0.19(+0.34%) |
Aug 17, 2015 | 56.35 | 56.96 | 55.95 | 56.78 | 675,891 | +0.13(+0.23%) |
Aug 14, 2015 | 56.05 | 56.81 | 55.68 | 56.65 | 1,192,547 | +0.46(+0.82%) |
Aug 13, 2015 | 55.55 | 56.24 | 55.26 | 56.19 | 995,450 | +0.69(+1.24%) |
Aug 12, 2015 | 55.00 | 55.79 | 54.25 | 55.51 | 735,888 | +0.25(+0.46%) |
Aug 11, 2015 | 54.85 | 55.39 | 54.77 | 55.25 | 728,632 | -0.30(-0.53%) |
Aug 10, 2015 | 54.98 | 55.71 | 54.97 | 55.55 | 878,232 | +0.94(+1.73%) |
Aug 07, 2015 | 54.43 | 54.72 | 54.19 | 54.60 | 742,872 | +0.11(+0.20%) |
Aug 06, 2015 | 55.05 | 55.28 | 54.20 | 54.50 | 1,016,652 | -0.38(-0.70%) |
Aug 05, 2015 | 54.89 | 55.48 | 54.72 | 54.88 | 1,122,776 | +0.39(+0.72%) |
Aug 04, 2015 | 54.43 | 55.05 | 54.27 | 54.49 | 879,302 | +0.11(+0.20%) |
Aug 03, 2015 | 54.29 | 54.76 | 54.00 | 54.38 | 1,206,397 | +0.09(+0.16%) |
Jul 31, 2015 | 54.54 | 54.71 | 53.90 | 54.29 | 1,910,661 | +0.12(+0.22%) |
Jul 30, 2015 | 53.92 | 54.34 | 53.60 | 54.17 | 1,723,058 | +0.06(+0.12%) |
Jul 29, 2015 | 53.38 | 55.37 | 53.36 | 54.11 | 3,434,801 | +0.87(+1.64%) |
Jul 28, 2015 | 50.24 | 53.66 | 49.46 | 53.23 | 4,009,289 | +3.75(+7.58%) |
Jul 27, 2015 | 50.20 | 50.63 | 49.47 | 49.48 | 1,673,618 | -1.11(-2.19%) |
Jul 24, 2015 | 51.05 | 51.26 | 50.32 | 50.59 | 946,726 | -0.45(-0.87%) |
Jul 23, 2015 | 51.49 | 51.70 | 50.92 | 51.04 | 779,679 | -0.50(-0.98%) |
Jul 22, 2015 | 51.65 | 52.30 | 51.41 | 51.54 | 924,456 | -0.20(-0.39%) |
Jul 21, 2015 | 52.31 | 52.53 | 51.60 | 51.75 | 647,377 | -0.56(-1.07%) |
Jul 20, 2015 | 51.71 | 52.83 | 51.34 | 52.31 | 1,648,579 | +0.69(+1.33%) |
Jul 17, 2015 | 52.09 | 52.18 | 51.37 | 51.62 | 580,310 | -0.46(-0.89%) |
Jul 16, 2015 | 51.94 | 52.40 | 51.54 | 52.09 | 1,079,412 | +0.55(+1.07%) |
Jul 15, 2015 | 51.55 | 51.85 | 51.31 | 51.53 | 526,028 | -0.04(-0.08%) |
Jul 14, 2015 | 51.59 | 51.77 | 51.39 | 51.58 | 427,960 | +0.02(+0.04%) |
Jul 13, 2015 | 51.63 | 51.72 | 50.97 | 51.56 | 616,880 | +0.24(+0.47%) |
Jul 10, 2015 | 51.01 | 51.39 | 50.74 | 51.32 | 600,808 | +0.70(+1.38%) |
Jul 09, 2015 | 51.03 | 51.46 | 50.60 | 50.62 | 729,095 | +0.34(+0.68%) |
Jul 08, 2015 | 50.55 | 50.79 | 49.93 | 50.27 | 1,034,472 | -0.70(-1.37%) |
Jul 07, 2015 | 51.10 | 51.18 | 50.21 | 50.97 | 1,519,825 | +0.33(+0.65%) |
Jul 06, 2015 | 50.25 | 50.94 | 50.08 | 50.64 | 615,515 | -0.00(-0.01%) |
Jul 02, 2015 | 50.91 | 50.65 | 50.65 | 50.65 | 1,381,677 | -0.25(-0.49%) |