Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 54.84 | 55.60 | 54.78 | 55.51 | 164,234 | +1.15(+2.11%) |
Sep 29, 2015 | 54.17 | 54.76 | 54.00 | 54.36 | 280,596 | +0.33(+0.60%) |
Sep 28, 2015 | 55.56 | 55.60 | 54.00 | 54.03 | 255,199 | -1.98(-3.54%) |
Sep 25, 2015 | 56.61 | 56.65 | 55.71 | 56.02 | 182,165 | -0.15(-0.26%) |
Sep 24, 2015 | 55.74 | 56.39 | 54.99 | 56.16 | 274,489 | +0.07(+0.12%) |
Sep 23, 2015 | 57.46 | 57.46 | 56.09 | 56.10 | 129,219 | -1.17(-2.04%) |
Sep 22, 2015 | 57.53 | 57.53 | 56.80 | 57.26 | 228,009 | -1.02(-1.75%) |
Sep 21, 2015 | 58.38 | 58.73 | 58.12 | 58.29 | 134,543 | +0.24(+0.41%) |
Sep 18, 2015 | 58.41 | 58.64 | 57.89 | 58.05 | 174,416 | -1.17(-1.97%) |
Sep 17, 2015 | 59.51 | 60.19 | 59.15 | 59.21 | 239,493 | -0.35(-0.59%) |
Sep 16, 2015 | 58.67 | 59.61 | 58.66 | 59.56 | 185,836 | +1.00(+1.70%) |
Sep 15, 2015 | 58.09 | 58.66 | 58.08 | 58.57 | 125,199 | +0.57(+0.98%) |
Sep 14, 2015 | 58.87 | 58.89 | 57.95 | 58.00 | 173,448 | -0.89(-1.51%) |
Sep 11, 2015 | 58.77 | 58.92 | 58.44 | 58.88 | 136,593 | -0.18(-0.30%) |
Sep 10, 2015 | 58.92 | 59.44 | 58.70 | 59.06 | 136,953 | +0.06(+0.10%) |
Sep 09, 2015 | 59.88 | 60.31 | 58.93 | 59.00 | 307,221 | -0.47(-0.79%) |
Sep 08, 2015 | 59.09 | 59.48 | 58.81 | 59.47 | 135,879 | +1.45(+2.50%) |
Sep 04, 2015 | 58.70 | 58.02 | 58.02 | 58.02 | 123,085 | -1.27(-2.14%) |
Sep 03, 2015 | 59.02 | 59.93 | 59.02 | 59.29 | 217,171 | +0.32(+0.55%) |
Sep 02, 2015 | 59.04 | 59.04 | 58.12 | 58.97 | 150,423 | +0.83(+1.42%) |
Sep 01, 2015 | 58.96 | 59.34 | 57.94 | 58.14 | 152,157 | -2.11(-3.51%) |
Aug 31, 2015 | 60.09 | 60.58 | 59.46 | 60.25 | 203,643 | -0.26(-0.42%) |
Aug 28, 2015 | 59.96 | 60.80 | 59.81 | 60.51 | 174,653 | +0.33(+0.55%) |
Aug 27, 2015 | 58.37 | 60.37 | 58.37 | 60.18 | 346,982 | +2.38(+4.11%) |
Aug 26, 2015 | 56.86 | 57.89 | 56.62 | 57.80 | 170,855 | +1.50(+2.66%) |
Aug 25, 2015 | 59.56 | 59.59 | 56.27 | 56.30 | 401,656 | -1.01(-1.75%) |
Aug 24, 2015 | 56.66 | 59.29 | 55.11 | 57.31 | 374,616 | -2.40(-4.03%) |
Aug 21, 2015 | 60.88 | 61.01 | 59.71 | 59.71 | 294,221 | -1.60(-2.61%) |
Aug 20, 2015 | 62.05 | 62.16 | 61.31 | 61.31 | 136,168 | -0.96(-1.55%) |
Aug 19, 2015 | 62.78 | 62.78 | 62.02 | 62.27 | 142,355 | -0.69(-1.10%) |
Aug 18, 2015 | 63.36 | 63.51 | 62.96 | 62.96 | 69,580 | -0.64(-1.00%) |
Aug 17, 2015 | 63.02 | 63.62 | 62.85 | 63.60 | 52,675 | +0.43(+0.67%) |
Aug 14, 2015 | 63.02 | 63.28 | 62.98 | 63.18 | 75,416 | +0.27(+0.43%) |
Aug 13, 2015 | 63.16 | 63.16 | 62.75 | 62.90 | 51,606 | -0.26(-0.42%) |
Aug 12, 2015 | 62.68 | 63.26 | 62.34 | 63.17 | 78,647 | +0.13(+0.20%) |
Aug 11, 2015 | 63.25 | 63.38 | 62.85 | 63.04 | 115,830 | -1.46(-2.26%) |
Aug 10, 2015 | 63.08 | 64.50 | 62.91 | 64.50 | 144,252 | +1.76(+2.80%) |
Aug 07, 2015 | 63.79 | 63.83 | 62.64 | 62.74 | 115,069 | -1.18(-1.84%) |
Aug 06, 2015 | 64.00 | 64.17 | 63.74 | 63.92 | 121,951 | -0.02(-0.03%) |
Aug 05, 2015 | 64.23 | 64.69 | 63.80 | 63.94 | 92,271 | +0.24(+0.37%) |
Aug 04, 2015 | 63.74 | 64.17 | 63.53 | 63.70 | 78,400 | +0.14(+0.21%) |
Aug 03, 2015 | 64.06 | 64.06 | 63.24 | 63.56 | 86,924 | -0.55(-0.85%) |
Jul 31, 2015 | 64.69 | 64.69 | 64.01 | 64.11 | 77,611 | -0.23(-0.36%) |
Jul 30, 2015 | 64.26 | 64.43 | 64.03 | 64.34 | 80,253 | +0.08(+0.12%) |
Jul 29, 2015 | 63.94 | 64.41 | 63.63 | 64.26 | 191,103 | +0.56(+0.88%) |
Jul 28, 2015 | 62.34 | 63.78 | 62.00 | 63.70 | 177,253 | +1.45(+2.33%) |
Jul 27, 2015 | 62.53 | 62.92 | 62.08 | 62.25 | 110,863 | -0.68(-1.08%) |
Jul 24, 2015 | 64.35 | 64.35 | 62.58 | 62.93 | 106,800 | -1.44(-2.24%) |
Jul 23, 2015 | 65.40 | 65.40 | 64.29 | 64.37 | 126,368 | -0.84(-1.29%) |
Jul 22, 2015 | 65.38 | 65.54 | 65.04 | 65.21 | 108,795 | -0.37(-0.56%) |
Jul 21, 2015 | 65.96 | 66.51 | 65.44 | 65.58 | 68,369 | -0.29(-0.44%) |
Jul 20, 2015 | 66.51 | 66.58 | 65.85 | 65.87 | 88,938 | -0.84(-1.25%) |
Jul 17, 2015 | 67.36 | 67.36 | 66.35 | 66.71 | 58,007 | -0.71(-1.05%) |
Jul 16, 2015 | 67.89 | 67.89 | 67.32 | 67.41 | 37,556 | -0.13(-0.19%) |
Jul 15, 2015 | 68.17 | 68.17 | 67.40 | 67.54 | 59,492 | -0.78(-1.14%) |
Jul 14, 2015 | 67.83 | 68.39 | 67.69 | 68.32 | 58,777 | +0.46(+0.68%) |
Jul 13, 2015 | 67.45 | 67.91 | 67.45 | 67.86 | 70,164 | +0.74(+1.10%) |
Jul 10, 2015 | 66.91 | 67.19 | 66.36 | 67.11 | 139,456 | +0.86(+1.30%) |
Jul 09, 2015 | 67.09 | 67.13 | 66.24 | 66.25 | 238,403 | +0.26(+0.40%) |
Jul 08, 2015 | 67.12 | 67.12 | 65.97 | 65.99 | 223,629 | -1.57(-2.32%) |
Jul 07, 2015 | 67.85 | 67.85 | 66.37 | 67.56 | 327,880 | -0.30(-0.44%) |
Jul 06, 2015 | 68.01 | 68.50 | 67.68 | 67.86 | 104,221 | -0.73(-1.07%) |
Jul 02, 2015 | 68.86 | 68.59 | 68.59 | 68.59 | 91,170 | -0.21(-0.31%) |