Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 53.65 | 54.47 | 53.11 | 54.19 | 984,238 | +0.98(+1.85%) |
Sep 29, 2015 | 53.57 | 53.72 | 52.79 | 53.21 | 503,307 | -0.34(-0.63%) |
Sep 28, 2015 | 55.53 | 56.05 | 53.20 | 53.55 | 592,457 | -2.17(-3.89%) |
Sep 25, 2015 | 57.48 | 57.48 | 55.67 | 55.71 | 490,262 | -1.30(-2.28%) |
Sep 24, 2015 | 56.28 | 57.28 | 56.28 | 57.01 | 413,903 | +0.42(+0.74%) |
Sep 23, 2015 | 56.43 | 56.77 | 55.85 | 56.59 | 240,213 | +0.47(+0.84%) |
Sep 22, 2015 | 56.13 | 56.43 | 55.81 | 56.12 | 292,565 | -0.77(-1.36%) |
Sep 21, 2015 | 56.89 | 57.91 | 56.62 | 56.89 | 246,504 | +0.31(+0.55%) |
Sep 18, 2015 | 57.40 | 58.00 | 56.42 | 56.58 | 548,478 | -1.46(-2.52%) |
Sep 17, 2015 | 58.03 | 58.81 | 56.98 | 58.05 | 287,568 | -0.15(-0.25%) |
Sep 16, 2015 | 57.33 | 58.73 | 57.01 | 58.19 | 270,126 | +0.59(+1.03%) |
Sep 15, 2015 | 57.01 | 57.77 | 56.66 | 57.60 | 203,734 | +0.62(+1.09%) |
Sep 14, 2015 | 56.68 | 57.14 | 56.42 | 56.98 | 322,589 | +0.34(+0.59%) |
Sep 11, 2015 | 55.31 | 56.72 | 54.78 | 56.65 | 210,932 | +1.11(+2.00%) |
Sep 10, 2015 | 55.53 | 56.14 | 55.18 | 55.54 | 332,673 | -0.13(-0.23%) |
Sep 09, 2015 | 56.61 | 57.06 | 55.55 | 55.66 | 273,689 | -0.56(-1.00%) |
Sep 08, 2015 | 56.07 | 56.37 | 55.54 | 56.23 | 239,792 | +1.08(+1.96%) |
Sep 04, 2015 | 55.61 | 55.15 | 55.15 | 55.15 | 216,078 | -1.19(-2.12%) |
Sep 03, 2015 | 56.83 | 57.23 | 56.15 | 56.34 | 480,510 | -0.16(-0.29%) |
Sep 02, 2015 | 55.25 | 56.51 | 54.83 | 56.50 | 547,948 | +1.93(+3.53%) |
Sep 01, 2015 | 54.16 | 54.94 | 54.06 | 54.57 | 1,058,471 | -0.52(-0.94%) |
Aug 31, 2015 | 56.16 | 56.67 | 55.04 | 55.09 | 344,957 | -1.43(-2.53%) |
Aug 28, 2015 | 56.13 | 56.63 | 55.76 | 56.52 | 313,445 | +0.18(+0.32%) |
Aug 27, 2015 | 56.76 | 56.91 | 55.65 | 56.34 | 639,506 | +0.09(+0.16%) |
Aug 26, 2015 | 55.27 | 56.42 | 54.55 | 56.25 | 656,658 | +2.00(+3.69%) |
Aug 25, 2015 | 54.76 | 55.18 | 53.76 | 54.25 | 827,525 | +0.89(+1.67%) |
Aug 24, 2015 | 51.02 | 55.18 | 50.94 | 53.35 | 839,477 | -1.17(-2.15%) |
Aug 21, 2015 | 54.66 | 55.65 | 54.00 | 54.53 | 681,729 | -1.35(-2.41%) |
Aug 20, 2015 | 55.77 | 57.21 | 55.44 | 55.87 | 604,888 | +0.78(+1.42%) |
Aug 19, 2015 | 55.20 | 55.47 | 54.53 | 55.09 | 342,896 | -0.61(-1.09%) |
Aug 18, 2015 | 56.30 | 56.38 | 55.62 | 55.70 | 311,791 | -0.55(-0.97%) |
Aug 17, 2015 | 55.25 | 56.25 | 53.99 | 56.25 | 389,395 | +0.58(+1.05%) |
Aug 14, 2015 | 55.33 | 55.79 | 54.89 | 55.66 | 384,925 | +0.38(+0.69%) |
Aug 13, 2015 | 54.97 | 55.98 | 54.47 | 55.28 | 357,288 | +0.23(+0.41%) |
Aug 12, 2015 | 54.25 | 55.26 | 53.26 | 55.06 | 496,185 | +0.41(+0.76%) |
Aug 11, 2015 | 53.99 | 55.00 | 53.64 | 54.64 | 595,823 | -0.26(-0.48%) |
Aug 10, 2015 | 54.59 | 55.09 | 54.00 | 54.91 | 856,603 | +0.67(+1.24%) |
Aug 07, 2015 | 57.55 | 58.29 | 53.39 | 54.23 | 1,431,297 | -4.66(-7.92%) |
Aug 06, 2015 | 61.73 | 63.64 | 58.13 | 58.90 | 685,903 | -4.04(-6.41%) |
Aug 05, 2015 | 62.73 | 63.64 | 62.14 | 62.93 | 488,539 | +0.64(+1.02%) |
Aug 04, 2015 | 61.98 | 62.62 | 61.60 | 62.30 | 235,388 | +0.27(+0.44%) |
Aug 03, 2015 | 62.05 | 62.37 | 61.47 | 62.02 | 216,147 | +0.01(+0.01%) |
Jul 31, 2015 | 62.02 | 62.69 | 61.89 | 62.01 | 251,103 | +0.11(+0.18%) |
Jul 30, 2015 | 61.77 | 62.41 | 61.13 | 61.91 | 189,308 | -0.15(-0.23%) |
Jul 29, 2015 | 61.32 | 62.31 | 61.13 | 62.05 | 265,372 | +0.63(+1.02%) |
Jul 28, 2015 | 60.88 | 61.51 | 59.93 | 61.42 | 284,424 | +0.78(+1.29%) |
Jul 27, 2015 | 60.81 | 60.99 | 60.31 | 60.64 | 217,151 | -0.70(-1.14%) |
Jul 24, 2015 | 61.55 | 62.11 | 60.97 | 61.34 | 345,979 | -0.55(-0.90%) |
Jul 23, 2015 | 62.55 | 62.78 | 61.68 | 61.90 | 250,541 | -0.36(-0.58%) |
Jul 22, 2015 | 61.32 | 62.30 | 61.32 | 62.26 | 178,980 | +0.52(+0.84%) |
Jul 21, 2015 | 62.47 | 62.58 | 61.47 | 61.74 | 311,484 | -0.68(-1.09%) |
Jul 20, 2015 | 62.09 | 62.45 | 61.57 | 62.42 | 416,682 | +0.76(+1.24%) |
Jul 17, 2015 | 61.41 | 61.81 | 61.41 | 61.66 | 359,672 | +0.09(+0.15%) |
Jul 16, 2015 | 61.01 | 61.67 | 60.87 | 61.57 | 291,998 | +0.67(+1.10%) |
Jul 15, 2015 | 60.21 | 61.02 | 59.94 | 60.90 | 324,465 | +0.59(+0.98%) |
Jul 14, 2015 | 59.92 | 60.37 | 59.45 | 60.31 | 322,831 | +0.37(+0.62%) |
Jul 13, 2015 | 59.85 | 60.29 | 59.65 | 59.93 | 214,376 | +0.42(+0.70%) |
Jul 10, 2015 | 59.31 | 59.65 | 58.77 | 59.51 | 280,464 | +0.93(+1.58%) |
Jul 09, 2015 | 59.14 | 59.53 | 58.44 | 58.59 | 189,244 | +0.23(+0.39%) |
Jul 08, 2015 | 58.52 | 58.88 | 57.98 | 58.36 | 400,355 | -0.96(-1.62%) |
Jul 07, 2015 | 60.20 | 60.39 | 58.73 | 59.32 | 363,254 | -0.87(-1.45%) |
Jul 06, 2015 | 59.08 | 60.39 | 58.71 | 60.20 | 316,412 | +0.41(+0.68%) |
Jul 02, 2015 | 60.38 | 59.79 | 59.79 | 59.79 | 230,319 | -0.35(-0.57%) |