Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 49.55 | 49.83 | 49.17 | 49.72 | 3,392,788 | +0.44(+0.88%) |
Sep 29, 2015 | 49.80 | 50.36 | 49.06 | 49.28 | 2,855,648 | -0.55(-1.10%) |
Sep 28, 2015 | 52.09 | 52.17 | 49.72 | 49.83 | 4,025,598 | -2.30(-4.42%) |
Sep 25, 2015 | 51.71 | 53.97 | 51.44 | 52.13 | 8,255,353 | +0.40(+0.78%) |
Sep 24, 2015 | 51.96 | 52.24 | 51.62 | 51.73 | 3,792,844 | -0.44(-0.85%) |
Sep 23, 2015 | 52.30 | 52.66 | 51.93 | 52.17 | 2,174,374 | -0.20(-0.38%) |
Sep 22, 2015 | 52.47 | 52.58 | 51.94 | 52.37 | 2,526,529 | -0.37(-0.69%) |
Sep 21, 2015 | 52.27 | 52.96 | 52.26 | 52.74 | 3,008,912 | +0.45(+0.87%) |
Sep 18, 2015 | 53.52 | 53.68 | 52.19 | 52.29 | 5,840,664 | -1.67(-3.09%) |
Sep 17, 2015 | 54.28 | 54.74 | 53.86 | 53.95 | 2,637,334 | -0.23(-0.42%) |
Sep 16, 2015 | 53.70 | 54.41 | 53.35 | 54.18 | 2,768,713 | +0.26(+0.49%) |
Sep 15, 2015 | 53.50 | 54.13 | 53.26 | 53.92 | 2,050,985 | +0.61(+1.14%) |
Sep 14, 2015 | 53.65 | 54.02 | 53.25 | 53.31 | 1,860,925 | -0.31(-0.59%) |
Sep 11, 2015 | 54.06 | 54.90 | 53.19 | 53.62 | 1,967,168 | -0.58(-1.06%) |
Sep 10, 2015 | 54.45 | 54.71 | 54.04 | 54.20 | 1,622,751 | -0.40(-0.73%) |
Sep 09, 2015 | 55.76 | 55.95 | 54.47 | 54.60 | 2,114,392 | -0.62(-1.12%) |
Sep 08, 2015 | 54.64 | 55.31 | 54.25 | 55.22 | 2,028,567 | +1.08(+2.00%) |
Sep 04, 2015 | 53.61 | 54.14 | 54.14 | 54.14 | 1,579,446 | -0.18(-0.34%) |
Sep 03, 2015 | 54.17 | 54.80 | 54.13 | 54.32 | 1,865,290 | +0.26(+0.48%) |
Sep 02, 2015 | 53.86 | 54.25 | 53.53 | 54.06 | 2,047,134 | +0.99(+1.87%) |
Sep 01, 2015 | 53.17 | 53.44 | 52.88 | 53.06 | 2,302,685 | -1.09(-2.01%) |
Aug 31, 2015 | 54.18 | 54.40 | 53.73 | 54.15 | 2,205,040 | -0.18(-0.34%) |
Aug 28, 2015 | 54.42 | 55.08 | 54.10 | 54.34 | 2,512,751 | -0.16(-0.29%) |
Aug 27, 2015 | 53.66 | 54.49 | 53.21 | 54.49 | 3,933,743 | +1.12(+2.11%) |
Aug 26, 2015 | 53.41 | 53.42 | 52.14 | 53.37 | 3,804,146 | +0.99(+1.90%) |
Aug 25, 2015 | 53.00 | 53.57 | 51.89 | 52.37 | 4,695,799 | +0.12(+0.23%) |
Aug 24, 2015 | 52.12 | 53.53 | 51.28 | 52.25 | 6,392,060 | -1.69(-3.14%) |
Aug 21, 2015 | 54.26 | 54.74 | 53.90 | 53.94 | 4,340,363 | -0.79(-1.45%) |
Aug 20, 2015 | 54.86 | 55.36 | 54.73 | 54.74 | 2,785,934 | -0.65(-1.18%) |
Aug 19, 2015 | 55.04 | 55.91 | 55.00 | 55.39 | 1,989,988 | +0.02(+0.03%) |
Aug 18, 2015 | 55.43 | 55.78 | 55.23 | 55.37 | 1,704,688 | +0.21(+0.38%) |
Aug 17, 2015 | 54.91 | 55.33 | 54.69 | 55.16 | 1,834,230 | -0.03(-0.06%) |
Aug 14, 2015 | 55.43 | 55.96 | 54.97 | 55.20 | 2,482,952 | -0.31(-0.57%) |
Aug 13, 2015 | 55.58 | 56.07 | 54.91 | 55.51 | 1,589,187 | -0.21(-0.38%) |
Aug 12, 2015 | 55.36 | 55.84 | 54.75 | 55.72 | 1,587,049 | +0.06(+0.11%) |
Aug 11, 2015 | 55.36 | 55.85 | 55.29 | 55.66 | 1,143,959 | -0.14(-0.25%) |
Aug 10, 2015 | 55.64 | 56.34 | 55.44 | 55.80 | 1,334,886 | +0.61(+1.11%) |
Aug 07, 2015 | 55.09 | 55.34 | 54.88 | 55.19 | 1,465,224 | +0.10(+0.17%) |
Aug 06, 2015 | 55.82 | 56.06 | 54.00 | 55.09 | 3,743,077 | -0.76(-1.36%) |
Aug 05, 2015 | 56.38 | 56.43 | 55.56 | 55.85 | 3,725,931 | -0.33(-0.59%) |
Aug 04, 2015 | 56.31 | 56.69 | 56.01 | 56.18 | 1,377,906 | +0.06(+0.11%) |
Aug 03, 2015 | 57.13 | 57.13 | 55.96 | 56.12 | 1,975,125 | -0.75(-1.32%) |
Jul 31, 2015 | 57.15 | 57.16 | 56.70 | 56.87 | 878,941 | +0.00(+0.00%) |
Jul 30, 2015 | 56.47 | 57.02 | 56.20 | 56.87 | 1,549,371 | +0.25(+0.45%) |
Jul 29, 2015 | 56.79 | 57.35 | 56.45 | 56.62 | 2,513,720 | -0.31(-0.55%) |
Jul 28, 2015 | 56.85 | 56.95 | 56.32 | 56.93 | 2,066,607 | +0.18(+0.32%) |
Jul 27, 2015 | 57.27 | 57.34 | 56.70 | 56.75 | 2,467,689 | -0.62(-1.08%) |
Jul 24, 2015 | 58.86 | 58.86 | 57.12 | 57.37 | 2,673,253 | -1.28(-2.19%) |
Jul 23, 2015 | 58.82 | 59.12 | 58.54 | 58.65 | 895,201 | -0.31(-0.53%) |
Jul 22, 2015 | 58.89 | 59.45 | 58.88 | 58.97 | 1,071,768 | +0.19(+0.33%) |
Jul 21, 2015 | 59.23 | 59.38 | 58.37 | 58.77 | 1,827,563 | -0.45(-0.77%) |
Jul 20, 2015 | 59.80 | 59.80 | 59.12 | 59.23 | 856,833 | -0.28(-0.47%) |
Jul 17, 2015 | 60.35 | 60.44 | 59.38 | 59.51 | 1,434,153 | -1.05(-1.74%) |
Jul 16, 2015 | 60.52 | 60.76 | 60.00 | 60.56 | 1,053,749 | +0.37(+0.62%) |
Jul 15, 2015 | 59.87 | 60.19 | 59.50 | 60.19 | 1,167,629 | +0.20(+0.33%) |
Jul 14, 2015 | 60.27 | 60.27 | 59.70 | 59.99 | 1,602,752 | -0.26(-0.43%) |
Jul 13, 2015 | 59.44 | 60.31 | 59.26 | 60.25 | 1,384,323 | +1.03(+1.74%) |
Jul 10, 2015 | 59.45 | 59.76 | 59.09 | 59.22 | 1,511,704 | +0.48(+0.82%) |
Jul 09, 2015 | 60.14 | 60.18 | 58.60 | 58.74 | 2,538,053 | -0.63(-1.06%) |
Jul 08, 2015 | 59.92 | 60.45 | 59.20 | 59.37 | 1,983,962 | -0.92(-1.52%) |
Jul 07, 2015 | 60.24 | 60.41 | 59.27 | 60.28 | 2,007,250 | +0.37(+0.61%) |
Jul 06, 2015 | 59.77 | 60.45 | 59.62 | 59.92 | 1,770,895 | -0.29(-0.48%) |
Jul 02, 2015 | 60.69 | 60.20 | 60.20 | 60.20 | 1,411,076 | -0.35(-0.58%) |