Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 57.06 | 57.14 | 56.13 | 56.64 | 1,041,956 | +0.73(+1.30%) |
Sep 29, 2015 | 55.52 | 56.09 | 55.38 | 55.92 | 1,095,134 | +0.52(+0.93%) |
Sep 28, 2015 | 56.12 | 56.12 | 55.39 | 55.40 | 1,388,341 | -0.42(-0.75%) |
Sep 25, 2015 | 55.96 | 56.35 | 55.66 | 55.82 | 2,033,422 | +0.41(+0.74%) |
Sep 24, 2015 | 55.07 | 55.45 | 54.70 | 55.41 | 2,645,126 | -0.09(-0.16%) |
Sep 23, 2015 | 55.36 | 55.66 | 55.04 | 55.50 | 1,837,726 | +0.07(+0.13%) |
Sep 22, 2015 | 55.69 | 55.87 | 55.03 | 55.43 | 1,626,319 | -1.48(-2.60%) |
Sep 21, 2015 | 56.99 | 57.19 | 56.62 | 56.91 | 948,573 | +0.11(+0.20%) |
Sep 18, 2015 | 57.01 | 57.60 | 56.66 | 56.79 | 1,598,847 | -1.84(-3.15%) |
Sep 17, 2015 | 58.52 | 59.14 | 58.34 | 58.64 | 1,386,502 | +0.09(+0.15%) |
Sep 16, 2015 | 58.28 | 58.76 | 58.08 | 58.55 | 1,524,644 | +0.07(+0.12%) |
Sep 15, 2015 | 57.51 | 59.45 | 57.29 | 58.48 | 1,823,023 | +0.95(+1.66%) |
Sep 14, 2015 | 57.56 | 57.75 | 57.33 | 57.53 | 692,753 | -0.23(-0.39%) |
Sep 11, 2015 | 57.35 | 57.75 | 57.29 | 57.75 | 1,031,007 | +0.07(+0.12%) |
Sep 10, 2015 | 56.81 | 58.15 | 56.77 | 57.68 | 1,489,679 | +0.80(+1.41%) |
Sep 09, 2015 | 58.05 | 58.14 | 56.78 | 56.88 | 1,431,188 | -1.13(-1.94%) |
Sep 08, 2015 | 57.67 | 58.03 | 57.41 | 58.01 | 1,022,985 | +1.42(+2.50%) |
Sep 04, 2015 | 56.62 | 56.59 | 56.59 | 56.59 | 1,909,139 | -1.61(-2.76%) |
Sep 03, 2015 | 57.89 | 58.30 | 57.86 | 58.20 | 3,215,693 | +0.38(+0.67%) |
Sep 02, 2015 | 57.57 | 57.83 | 56.99 | 57.82 | 1,710,575 | +0.47(+0.82%) |
Sep 01, 2015 | 57.82 | 57.88 | 57.10 | 57.34 | 1,236,478 | -1.46(-2.48%) |
Aug 31, 2015 | 58.71 | 59.07 | 58.46 | 58.80 | 883,734 | -0.17(-0.30%) |
Aug 28, 2015 | 58.57 | 59.07 | 58.37 | 58.98 | 1,566,101 | -0.44(-0.74%) |
Aug 27, 2015 | 59.02 | 59.42 | 58.57 | 59.42 | 1,703,288 | +1.01(+1.74%) |
Aug 26, 2015 | 58.50 | 58.77 | 57.50 | 58.40 | 8,079,727 | +0.28(+0.48%) |
Aug 25, 2015 | 60.04 | 60.24 | 58.06 | 58.12 | 2,958,516 | +0.88(+1.54%) |
Aug 24, 2015 | 56.75 | 59.37 | 55.13 | 57.24 | 3,196,590 | -1.96(-3.31%) |
Aug 21, 2015 | 59.89 | 60.30 | 59.14 | 59.20 | 2,405,651 | -0.34(-0.57%) |
Aug 20, 2015 | 61.35 | 61.37 | 59.53 | 59.54 | 1,560,651 | -1.81(-2.95%) |
Aug 19, 2015 | 60.79 | 61.64 | 60.64 | 61.35 | 1,549,753 | +0.36(+0.59%) |
Aug 18, 2015 | 60.98 | 61.07 | 60.71 | 60.99 | 811,993 | -0.35(-0.57%) |
Aug 17, 2015 | 60.80 | 61.37 | 60.68 | 61.34 | 772,492 | -0.40(-0.65%) |
Aug 14, 2015 | 61.56 | 61.83 | 61.32 | 61.74 | 756,419 | -0.05(-0.08%) |
Aug 13, 2015 | 61.84 | 62.07 | 61.59 | 61.79 | 825,507 | -0.79(-1.26%) |
Aug 12, 2015 | 62.06 | 62.60 | 61.40 | 62.58 | 1,291,395 | -0.03(-0.06%) |
Aug 11, 2015 | 63.23 | 63.31 | 62.31 | 62.62 | 656,474 | -1.28(-2.00%) |
Aug 10, 2015 | 63.17 | 64.07 | 63.17 | 63.89 | 564,755 | +0.94(+1.50%) |
Aug 07, 2015 | 62.78 | 63.01 | 62.48 | 62.95 | 668,043 | -0.23(-0.36%) |
Aug 06, 2015 | 63.70 | 63.79 | 63.07 | 63.17 | 885,906 | -0.08(-0.12%) |
Aug 05, 2015 | 63.14 | 63.63 | 63.07 | 63.25 | 511,329 | +0.38(+0.60%) |
Aug 04, 2015 | 63.08 | 63.22 | 62.75 | 62.88 | 998,886 | +0.26(+0.42%) |
Aug 03, 2015 | 63.34 | 63.34 | 62.38 | 62.62 | 1,121,963 | -0.04(-0.07%) |
Jul 31, 2015 | 62.83 | 63.03 | 62.48 | 62.66 | 594,922 | +0.03(+0.04%) |
Jul 30, 2015 | 62.21 | 62.75 | 61.85 | 62.63 | 1,481,970 | -0.39(-0.62%) |
Jul 29, 2015 | 62.72 | 63.45 | 62.63 | 63.03 | 1,016,874 | -0.15(-0.24%) |
Jul 28, 2015 | 62.55 | 63.29 | 62.45 | 63.17 | 2,598,086 | +0.50(+0.80%) |
Jul 27, 2015 | 63.38 | 63.41 | 62.57 | 62.68 | 2,080,644 | -0.65(-1.02%) |
Jul 24, 2015 | 64.27 | 64.38 | 63.15 | 63.32 | 2,958,173 | -0.87(-1.35%) |
Jul 23, 2015 | 64.09 | 64.47 | 63.89 | 64.19 | 1,393,107 | +0.75(+1.19%) |
Jul 22, 2015 | 63.71 | 64.03 | 63.27 | 63.44 | 2,506,953 | -0.21(-0.33%) |
Jul 21, 2015 | 65.15 | 65.33 | 62.86 | 63.65 | 4,124,512 | -1.45(-2.23%) |
Jul 20, 2015 | 65.61 | 65.64 | 64.95 | 65.10 | 1,689,755 | +0.25(+0.39%) |
Jul 17, 2015 | 65.29 | 65.31 | 64.62 | 64.84 | 863,595 | -0.38(-0.58%) |
Jul 16, 2015 | 65.30 | 65.43 | 65.07 | 65.22 | 1,093,565 | +0.39(+0.61%) |
Jul 15, 2015 | 64.37 | 65.36 | 64.15 | 64.83 | 2,079,184 | +0.82(+1.28%) |
Jul 14, 2015 | 63.91 | 64.25 | 63.79 | 64.01 | 933,341 | +0.53(+0.84%) |
Jul 13, 2015 | 63.66 | 63.87 | 63.39 | 63.47 | 1,151,137 | +0.29(+0.46%) |
Jul 10, 2015 | 63.68 | 63.71 | 63.00 | 63.18 | 1,710,784 | +2.15(+3.52%) |
Jul 09, 2015 | 61.34 | 61.67 | 60.99 | 61.03 | 1,146,535 | +1.16(+1.94%) |
Jul 08, 2015 | 60.11 | 60.49 | 59.70 | 59.87 | 1,092,509 | -0.31(-0.52%) |
Jul 07, 2015 | 59.34 | 60.38 | 58.59 | 60.18 | 2,719,460 | +0.51(+0.85%) |
Jul 06, 2015 | 59.28 | 60.19 | 59.21 | 59.68 | 1,942,966 | -1.49(-2.43%) |
Jul 02, 2015 | 61.52 | 61.16 | 61.16 | 61.16 | 764,639 | -0.36(-0.58%) |