Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 57.05 | 57.13 | 56.11 | 56.63 | 1,042,229 | +0.73(+1.30%) |
Sep 29, 2015 | 55.51 | 56.08 | 55.36 | 55.90 | 1,095,420 | +0.52(+0.93%) |
Sep 28, 2015 | 56.10 | 56.10 | 55.38 | 55.39 | 1,388,704 | -0.42(-0.75%) |
Sep 25, 2015 | 55.95 | 56.33 | 55.65 | 55.81 | 2,033,954 | +0.41(+0.74%) |
Sep 24, 2015 | 55.06 | 55.43 | 54.69 | 55.40 | 2,645,817 | -0.09(-0.16%) |
Sep 23, 2015 | 55.34 | 55.65 | 55.02 | 55.48 | 1,838,206 | +0.07(+0.13%) |
Sep 22, 2015 | 55.68 | 55.85 | 55.01 | 55.41 | 1,626,745 | -1.48(-2.60%) |
Sep 21, 2015 | 56.98 | 57.17 | 56.60 | 56.89 | 948,821 | +0.11(+0.20%) |
Sep 18, 2015 | 57.00 | 57.58 | 56.65 | 56.78 | 1,599,265 | -1.84(-3.15%) |
Sep 17, 2015 | 58.51 | 59.12 | 58.32 | 58.62 | 1,386,864 | +0.09(+0.15%) |
Sep 16, 2015 | 58.26 | 58.74 | 58.06 | 58.53 | 1,525,042 | +0.07(+0.12%) |
Sep 15, 2015 | 57.49 | 59.43 | 57.28 | 58.46 | 1,823,500 | +0.95(+1.66%) |
Sep 14, 2015 | 57.55 | 57.74 | 57.32 | 57.51 | 692,934 | -0.23(-0.39%) |
Sep 11, 2015 | 57.34 | 57.74 | 57.28 | 57.74 | 1,031,276 | +0.07(+0.12%) |
Sep 10, 2015 | 56.80 | 58.13 | 56.76 | 57.67 | 1,490,069 | +0.80(+1.41%) |
Sep 09, 2015 | 58.04 | 58.12 | 56.77 | 56.87 | 1,431,562 | -1.13(-1.94%) |
Sep 08, 2015 | 57.65 | 58.01 | 57.40 | 57.99 | 1,023,253 | +1.42(+2.50%) |
Sep 04, 2015 | 56.60 | 56.58 | 56.58 | 56.58 | 1,909,638 | -1.61(-2.76%) |
Sep 03, 2015 | 57.87 | 58.28 | 57.84 | 58.18 | 3,216,534 | +0.38(+0.67%) |
Sep 02, 2015 | 57.56 | 57.82 | 56.98 | 57.80 | 1,711,022 | +0.47(+0.82%) |
Sep 01, 2015 | 57.80 | 57.86 | 57.08 | 57.33 | 1,236,801 | -1.46(-2.48%) |
Aug 31, 2015 | 58.69 | 59.05 | 58.45 | 58.79 | 883,965 | -0.17(-0.30%) |
Aug 28, 2015 | 58.55 | 59.06 | 58.36 | 58.96 | 1,566,511 | -0.44(-0.74%) |
Aug 27, 2015 | 59.01 | 59.40 | 58.56 | 59.40 | 1,703,733 | +1.01(+1.74%) |
Aug 26, 2015 | 58.48 | 58.75 | 57.49 | 58.39 | 8,081,840 | +0.28(+0.48%) |
Aug 25, 2015 | 60.02 | 60.23 | 58.05 | 58.11 | 2,959,289 | +0.88(+1.54%) |
Aug 24, 2015 | 56.73 | 59.36 | 55.12 | 57.22 | 3,197,426 | -1.96(-3.31%) |
Aug 21, 2015 | 59.87 | 60.28 | 59.13 | 59.18 | 2,406,280 | -0.34(-0.57%) |
Aug 20, 2015 | 61.33 | 61.36 | 59.51 | 59.52 | 1,561,059 | -1.81(-2.95%) |
Aug 19, 2015 | 60.77 | 61.63 | 60.62 | 61.33 | 1,550,158 | +0.36(+0.59%) |
Aug 18, 2015 | 60.96 | 61.05 | 60.69 | 60.97 | 812,205 | -0.35(-0.57%) |
Aug 17, 2015 | 60.78 | 61.36 | 60.67 | 61.32 | 772,694 | -0.40(-0.65%) |
Aug 14, 2015 | 61.54 | 61.81 | 61.31 | 61.72 | 756,617 | -0.05(-0.08%) |
Aug 13, 2015 | 61.82 | 62.06 | 61.58 | 61.78 | 825,723 | -0.79(-1.26%) |
Aug 12, 2015 | 62.04 | 62.58 | 61.38 | 62.56 | 1,291,732 | -0.03(-0.06%) |
Aug 11, 2015 | 63.21 | 63.29 | 62.29 | 62.60 | 656,646 | -1.28(-2.00%) |
Aug 10, 2015 | 63.16 | 64.05 | 63.15 | 63.87 | 564,903 | +0.94(+1.50%) |
Aug 07, 2015 | 62.76 | 62.99 | 62.46 | 62.93 | 668,217 | -0.23(-0.36%) |
Aug 06, 2015 | 63.68 | 63.77 | 63.05 | 63.16 | 886,138 | -0.08(-0.12%) |
Aug 05, 2015 | 63.12 | 63.61 | 63.05 | 63.24 | 511,462 | +0.38(+0.60%) |
Aug 04, 2015 | 63.06 | 63.20 | 62.73 | 62.86 | 999,147 | +0.26(+0.42%) |
Aug 03, 2015 | 63.32 | 63.32 | 62.36 | 62.60 | 1,122,256 | -0.04(-0.07%) |
Jul 31, 2015 | 62.82 | 63.02 | 62.46 | 62.64 | 595,078 | +0.03(+0.04%) |
Jul 30, 2015 | 62.20 | 62.73 | 61.84 | 62.62 | 1,482,358 | -0.39(-0.62%) |
Jul 29, 2015 | 62.70 | 63.43 | 62.62 | 63.01 | 1,017,140 | -0.15(-0.24%) |
Jul 28, 2015 | 62.54 | 63.27 | 62.43 | 63.16 | 2,598,766 | +0.50(+0.80%) |
Jul 27, 2015 | 63.36 | 63.39 | 62.55 | 62.66 | 2,081,188 | -0.65(-1.02%) |
Jul 24, 2015 | 64.25 | 64.36 | 63.13 | 63.31 | 2,958,946 | -0.87(-1.35%) |
Jul 23, 2015 | 64.08 | 64.45 | 63.87 | 64.17 | 1,393,472 | +0.75(+1.19%) |
Jul 22, 2015 | 63.69 | 64.01 | 63.25 | 63.42 | 2,507,608 | -0.21(-0.33%) |
Jul 21, 2015 | 65.13 | 65.32 | 62.85 | 63.63 | 4,125,591 | -1.45(-2.23%) |
Jul 20, 2015 | 65.59 | 65.62 | 64.94 | 65.08 | 1,690,197 | +0.25(+0.39%) |
Jul 17, 2015 | 65.27 | 65.29 | 64.60 | 64.83 | 863,821 | -0.38(-0.58%) |
Jul 16, 2015 | 65.28 | 65.41 | 65.05 | 65.20 | 1,093,851 | +0.39(+0.61%) |
Jul 15, 2015 | 64.36 | 65.34 | 64.13 | 64.81 | 2,079,727 | +0.82(+1.28%) |
Jul 14, 2015 | 63.89 | 64.23 | 63.77 | 63.99 | 933,585 | +0.53(+0.84%) |
Jul 13, 2015 | 63.65 | 63.86 | 63.38 | 63.46 | 1,151,438 | +0.29(+0.46%) |
Jul 10, 2015 | 63.67 | 63.69 | 62.98 | 63.17 | 1,711,232 | +2.15(+3.52%) |
Jul 09, 2015 | 61.32 | 61.65 | 60.97 | 61.02 | 1,146,835 | +1.16(+1.94%) |
Jul 08, 2015 | 60.09 | 60.47 | 59.68 | 59.85 | 1,092,794 | -0.31(-0.52%) |
Jul 07, 2015 | 59.32 | 60.36 | 58.58 | 60.17 | 2,720,171 | +0.51(+0.85%) |
Jul 06, 2015 | 59.27 | 60.18 | 59.20 | 59.66 | 1,943,474 | -1.49(-2.43%) |
Jul 02, 2015 | 61.51 | 61.15 | 61.15 | 61.15 | 764,839 | -0.36(-0.58%) |