Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 51.42 | 51.97 | 50.79 | 51.75 | 9,915,005 | +0.83(+1.63%) |
Sep 29, 2015 | 50.40 | 51.77 | 50.36 | 50.92 | 11,094,611 | +0.41(+0.82%) |
Sep 28, 2015 | 50.86 | 50.93 | 49.87 | 50.51 | 15,878,499 | -0.94(-1.83%) |
Sep 25, 2015 | 51.46 | 52.07 | 51.26 | 51.45 | 15,617,158 | -0.65(-1.25%) |
Sep 24, 2015 | 52.41 | 52.81 | 51.20 | 52.10 | 28,528,112 | -3.48(-6.27%) |
Sep 23, 2015 | 56.75 | 56.86 | 55.55 | 55.58 | 6,004,041 | -1.17(-2.06%) |
Sep 22, 2015 | 56.31 | 56.84 | 55.93 | 56.75 | 7,220,865 | -0.38(-0.67%) |
Sep 21, 2015 | 57.24 | 57.67 | 56.94 | 57.13 | 9,592,378 | +0.24(+0.42%) |
Sep 18, 2015 | 58.06 | 58.19 | 56.70 | 56.90 | 11,695,575 | -1.74(-2.97%) |
Sep 17, 2015 | 59.70 | 59.92 | 58.52 | 58.64 | 9,781,950 | -1.25(-2.09%) |
Sep 16, 2015 | 59.26 | 60.07 | 59.05 | 59.89 | 6,600,194 | +0.84(+1.42%) |
Sep 15, 2015 | 57.81 | 59.18 | 57.52 | 59.05 | 6,452,539 | +1.43(+2.49%) |
Sep 14, 2015 | 57.28 | 57.71 | 57.01 | 57.62 | 5,345,226 | +0.11(+0.19%) |
Sep 11, 2015 | 57.19 | 57.74 | 56.91 | 57.51 | 5,574,657 | +0.17(+0.29%) |
Sep 10, 2015 | 57.71 | 58.04 | 57.03 | 57.34 | 7,712,985 | -0.43(-0.74%) |
Sep 09, 2015 | 59.38 | 59.54 | 57.62 | 57.77 | 7,399,925 | -1.06(-1.80%) |
Sep 08, 2015 | 59.05 | 59.08 | 58.24 | 58.83 | 7,132,848 | +0.95(+1.64%) |
Sep 04, 2015 | 57.80 | 57.88 | 57.88 | 57.88 | 15,165,282 | -1.07(-1.81%) |
Sep 03, 2015 | 60.13 | 60.18 | 58.41 | 58.95 | 13,990,422 | -1.31(-2.17%) |
Sep 02, 2015 | 60.09 | 60.30 | 59.34 | 60.25 | 6,726,484 | +0.95(+1.60%) |
Sep 01, 2015 | 58.99 | 60.13 | 58.95 | 59.30 | 11,434,095 | -1.22(-2.01%) |
Aug 31, 2015 | 59.64 | 60.78 | 59.30 | 60.52 | 8,865,730 | +0.39(+0.65%) |
Aug 28, 2015 | 59.53 | 60.19 | 59.09 | 60.13 | 8,398,322 | +0.23(+0.38%) |
Aug 27, 2015 | 59.41 | 60.35 | 58.77 | 59.90 | 10,783,135 | +1.42(+2.42%) |
Aug 26, 2015 | 58.45 | 58.65 | 57.43 | 58.49 | 10,465,350 | +1.43(+2.51%) |
Aug 25, 2015 | 59.56 | 59.77 | 57.03 | 57.05 | 11,905,803 | -0.60(-1.04%) |
Aug 24, 2015 | 56.86 | 59.29 | 55.61 | 57.66 | 19,208,354 | -1.73(-2.91%) |
Aug 21, 2015 | 60.13 | 60.41 | 59.35 | 59.38 | 14,910,451 | -1.12(-1.85%) |
Aug 20, 2015 | 61.19 | 61.62 | 60.50 | 60.50 | 9,789,132 | -0.79(-1.29%) |
Aug 19, 2015 | 61.96 | 62.19 | 61.01 | 61.29 | 7,404,475 | -1.12(-1.79%) |
Aug 18, 2015 | 62.16 | 62.55 | 61.90 | 62.41 | 6,499,868 | +0.22(+0.36%) |
Aug 17, 2015 | 61.86 | 62.26 | 61.13 | 62.19 | 6,601,526 | +0.04(+0.06%) |
Aug 14, 2015 | 61.49 | 62.34 | 61.44 | 62.15 | 4,813,991 | +0.58(+0.94%) |
Aug 13, 2015 | 62.19 | 62.22 | 61.52 | 61.57 | 7,151,665 | -0.92(-1.47%) |
Aug 12, 2015 | 61.21 | 62.64 | 60.90 | 62.49 | 11,825,426 | +0.70(+1.13%) |
Aug 11, 2015 | 62.34 | 62.49 | 61.15 | 61.79 | 11,357,066 | -1.68(-2.64%) |
Aug 10, 2015 | 61.79 | 63.59 | 61.68 | 63.47 | 11,419,390 | +2.27(+3.71%) |
Aug 07, 2015 | 61.38 | 61.88 | 60.92 | 61.20 | 9,916,217 | -0.13(-0.22%) |
Aug 06, 2015 | 60.95 | 61.48 | 60.32 | 61.33 | 7,084,468 | +0.46(+0.75%) |
Aug 05, 2015 | 61.36 | 61.70 | 60.74 | 60.87 | 5,786,928 | +0.22(+0.37%) |
Aug 04, 2015 | 61.23 | 61.65 | 60.43 | 60.65 | 7,352,369 | -0.52(-0.85%) |
Aug 03, 2015 | 62.09 | 62.10 | 60.77 | 61.17 | 8,137,760 | -1.08(-1.74%) |
Jul 31, 2015 | 62.23 | 62.58 | 61.88 | 62.26 | 7,835,139 | +0.22(+0.36%) |
Jul 30, 2015 | 60.95 | 62.05 | 60.71 | 62.03 | 9,328,723 | +0.81(+1.32%) |
Jul 29, 2015 | 61.20 | 61.33 | 60.58 | 61.23 | 17,422,922 | -0.36(-0.58%) |
Jul 28, 2015 | 60.11 | 61.88 | 60.01 | 61.58 | 19,827,374 | +1.95(+3.27%) |
Jul 27, 2015 | 59.52 | 59.95 | 59.20 | 59.64 | 12,970,508 | -0.62(-1.03%) |
Jul 24, 2015 | 60.89 | 61.04 | 60.06 | 60.25 | 11,589,213 | -0.62(-1.01%) |
Jul 23, 2015 | 61.52 | 62.58 | 60.69 | 60.87 | 17,566,336 | -2.28(-3.61%) |
Jul 22, 2015 | 64.13 | 64.23 | 62.67 | 63.15 | 12,855,984 | -1.95(-2.99%) |
Jul 21, 2015 | 64.77 | 65.63 | 64.33 | 65.10 | 5,925,852 | -0.02(-0.04%) |
Jul 20, 2015 | 65.76 | 65.95 | 65.04 | 65.12 | 5,419,786 | -0.72(-1.09%) |
Jul 17, 2015 | 66.15 | 66.22 | 65.53 | 65.84 | 3,702,555 | -0.47(-0.72%) |
Jul 16, 2015 | 67.10 | 67.21 | 66.04 | 66.32 | 4,655,403 | +0.29(+0.44%) |
Jul 15, 2015 | 66.33 | 66.57 | 65.70 | 66.03 | 4,666,928 | -0.24(-0.36%) |
Jul 14, 2015 | 65.53 | 66.43 | 65.52 | 66.26 | 4,839,167 | +0.64(+0.98%) |
Jul 13, 2015 | 65.01 | 65.92 | 64.86 | 65.62 | 5,389,865 | +1.17(+1.81%) |
Jul 10, 2015 | 64.83 | 65.04 | 64.23 | 64.45 | 4,455,011 | +0.36(+0.56%) |
Jul 09, 2015 | 65.45 | 65.66 | 63.91 | 64.09 | 5,826,024 | -0.45(-0.70%) |
Jul 08, 2015 | 65.15 | 65.30 | 64.14 | 64.54 | 5,513,033 | -1.35(-2.05%) |
Jul 07, 2015 | 65.11 | 65.99 | 64.24 | 65.89 | 6,619,284 | +0.66(+1.01%) |
Jul 06, 2015 | 65.62 | 66.01 | 64.90 | 65.23 | 6,241,521 | -0.96(-1.46%) |
Jul 02, 2015 | 66.32 | 66.20 | 66.20 | 66.20 | 3,291,447 | +0.34(+0.51%) |