Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 58.15 | 58.83 | 57.97 | 58.55 | 351,851 | +0.91(+1.57%) |
Sep 29, 2015 | 56.93 | 57.69 | 56.47 | 57.64 | 501,923 | +0.70(+1.23%) |
Sep 28, 2015 | 57.82 | 57.92 | 56.90 | 56.94 | 246,379 | -1.22(-2.11%) |
Sep 25, 2015 | 58.31 | 58.31 | 57.55 | 58.16 | 464,258 | -0.06(-0.11%) |
Sep 24, 2015 | 58.82 | 58.82 | 57.85 | 58.23 | 310,128 | -0.96(-1.62%) |
Sep 23, 2015 | 59.40 | 59.52 | 58.44 | 59.19 | 404,592 | -0.05(-0.09%) |
Sep 22, 2015 | 59.36 | 59.84 | 59.17 | 59.24 | 193,403 | -0.79(-1.32%) |
Sep 21, 2015 | 59.90 | 60.66 | 59.59 | 60.03 | 218,136 | +0.43(+0.71%) |
Sep 18, 2015 | 60.17 | 60.61 | 59.47 | 59.60 | 505,778 | -1.13(-1.86%) |
Sep 17, 2015 | 61.38 | 61.58 | 60.68 | 60.73 | 201,068 | -0.55(-0.90%) |
Sep 16, 2015 | 60.63 | 61.39 | 60.25 | 61.28 | 240,532 | +0.56(+0.92%) |
Sep 15, 2015 | 59.95 | 60.75 | 59.80 | 60.72 | 589,979 | +1.50(+2.53%) |
Sep 14, 2015 | 59.72 | 59.72 | 59.21 | 59.22 | 197,473 | -0.60(-1.01%) |
Sep 11, 2015 | 59.19 | 59.84 | 58.65 | 59.82 | 300,478 | +0.43(+0.73%) |
Sep 10, 2015 | 59.66 | 60.33 | 59.10 | 59.39 | 412,805 | -0.77(-1.28%) |
Sep 09, 2015 | 60.38 | 60.91 | 59.57 | 60.16 | 486,984 | -0.21(-0.35%) |
Sep 08, 2015 | 60.14 | 60.68 | 59.72 | 60.38 | 417,135 | +0.67(+1.11%) |
Sep 04, 2015 | 59.20 | 59.71 | 59.71 | 59.71 | 275,234 | -0.10(-0.16%) |
Sep 03, 2015 | 59.20 | 59.88 | 59.15 | 59.81 | 179,640 | +0.80(+1.35%) |
Sep 02, 2015 | 59.07 | 59.43 | 58.14 | 59.01 | 279,727 | +0.60(+1.03%) |
Sep 01, 2015 | 58.64 | 59.40 | 58.39 | 58.40 | 402,260 | -1.38(-2.32%) |
Aug 31, 2015 | 59.82 | 60.17 | 59.54 | 59.79 | 273,474 | -0.31(-0.52%) |
Aug 28, 2015 | 59.66 | 60.14 | 59.42 | 60.10 | 209,788 | +0.04(+0.07%) |
Aug 27, 2015 | 59.66 | 60.14 | 58.96 | 60.06 | 316,555 | +0.84(+1.42%) |
Aug 26, 2015 | 59.20 | 59.27 | 58.06 | 59.21 | 339,387 | +1.04(+1.79%) |
Aug 25, 2015 | 60.25 | 60.44 | 58.11 | 58.17 | 358,217 | -0.54(-0.92%) |
Aug 24, 2015 | 57.52 | 60.02 | 57.39 | 58.72 | 580,593 | -1.30(-2.16%) |
Aug 21, 2015 | 59.58 | 60.46 | 59.51 | 60.01 | 499,763 | -0.41(-0.68%) |
Aug 20, 2015 | 60.93 | 61.32 | 60.36 | 60.42 | 267,201 | -0.92(-1.50%) |
Aug 19, 2015 | 61.71 | 61.88 | 60.85 | 61.34 | 232,518 | -0.64(-1.03%) |
Aug 18, 2015 | 61.95 | 62.38 | 61.65 | 61.98 | 166,825 | -0.23(-0.37%) |
Aug 17, 2015 | 61.80 | 62.43 | 61.38 | 62.21 | 182,099 | +0.20(+0.31%) |
Aug 14, 2015 | 61.24 | 62.07 | 61.11 | 62.02 | 198,002 | +0.75(+1.22%) |
Aug 13, 2015 | 60.81 | 61.76 | 60.62 | 61.27 | 272,670 | +0.22(+0.36%) |
Aug 12, 2015 | 60.92 | 61.80 | 60.30 | 61.05 | 239,522 | -0.36(-0.58%) |
Aug 11, 2015 | 61.60 | 62.09 | 60.89 | 61.40 | 435,616 | -0.66(-1.06%) |
Aug 10, 2015 | 61.25 | 62.22 | 61.10 | 62.06 | 204,454 | +1.00(+1.64%) |
Aug 07, 2015 | 60.61 | 61.16 | 60.30 | 61.06 | 271,053 | +0.37(+0.61%) |
Aug 06, 2015 | 61.05 | 61.34 | 60.53 | 60.69 | 274,111 | -0.39(-0.64%) |
Aug 05, 2015 | 60.49 | 61.55 | 60.45 | 61.08 | 281,018 | +0.78(+1.30%) |
Aug 04, 2015 | 59.82 | 60.53 | 59.67 | 60.30 | 366,648 | +0.58(+0.97%) |
Aug 03, 2015 | 60.16 | 60.41 | 59.06 | 59.72 | 410,439 | -0.45(-0.75%) |
Jul 31, 2015 | 60.17 | 60.99 | 59.91 | 60.17 | 702,180 | +0.26(+0.43%) |
Jul 30, 2015 | 58.87 | 60.30 | 58.63 | 59.91 | 1,443,515 | +1.02(+1.73%) |
Jul 29, 2015 | 56.81 | 59.82 | 56.37 | 58.89 | 854,771 | +3.59(+6.50%) |
Jul 28, 2015 | 54.69 | 55.34 | 54.38 | 55.30 | 274,650 | +0.82(+1.50%) |
Jul 27, 2015 | 54.34 | 54.65 | 53.90 | 54.48 | 287,457 | -0.08(-0.15%) |
Jul 24, 2015 | 55.08 | 55.32 | 54.34 | 54.56 | 344,167 | -0.63(-1.14%) |
Jul 23, 2015 | 55.81 | 55.90 | 55.14 | 55.19 | 177,325 | -0.48(-0.86%) |
Jul 22, 2015 | 55.64 | 56.10 | 55.62 | 55.67 | 357,672 | -0.07(-0.13%) |
Jul 21, 2015 | 56.34 | 56.63 | 55.62 | 55.74 | 241,910 | -0.78(-1.38%) |
Jul 20, 2015 | 56.39 | 56.62 | 56.20 | 56.51 | 227,244 | +0.03(+0.05%) |
Jul 17, 2015 | 56.68 | 56.84 | 56.34 | 56.49 | 244,768 | -0.33(-0.58%) |
Jul 16, 2015 | 56.74 | 57.04 | 56.66 | 56.81 | 159,300 | +0.32(+0.56%) |
Jul 15, 2015 | 56.44 | 56.80 | 56.22 | 56.50 | 305,022 | +0.00(+0.00%) |
Jul 14, 2015 | 56.57 | 56.81 | 56.36 | 56.50 | 344,048 | -0.28(-0.50%) |
Jul 13, 2015 | 56.35 | 56.86 | 56.35 | 56.78 | 296,561 | +0.51(+0.91%) |
Jul 10, 2015 | 56.51 | 56.95 | 56.12 | 56.27 | 196,422 | +0.24(+0.43%) |
Jul 09, 2015 | 56.45 | 56.58 | 55.89 | 56.03 | 408,060 | -0.03(-0.05%) |
Jul 08, 2015 | 56.45 | 56.89 | 55.89 | 56.05 | 397,052 | -0.76(-1.34%) |
Jul 07, 2015 | 56.32 | 56.87 | 56.05 | 56.81 | 297,365 | +0.41(+0.72%) |
Jul 06, 2015 | 56.06 | 56.54 | 55.82 | 56.41 | 260,049 | +0.04(+0.08%) |
Jul 02, 2015 | 56.66 | 56.36 | 56.36 | 56.36 | 224,653 | -0.05(-0.09%) |