Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 50.39 | 51.13 | 50.00 | 50.65 | 2,217,066 | +0.84(+1.69%) |
Sep 29, 2015 | 50.30 | 50.96 | 49.45 | 49.81 | 3,802,583 | -0.56(-1.11%) |
Sep 28, 2015 | 52.11 | 52.29 | 50.17 | 50.37 | 2,843,770 | -2.21(-4.20%) |
Sep 25, 2015 | 53.87 | 54.47 | 51.65 | 52.58 | 2,895,746 | -0.27(-0.51%) |
Sep 24, 2015 | 53.14 | 53.14 | 51.98 | 52.85 | 2,787,439 | -0.68(-1.27%) |
Sep 23, 2015 | 55.16 | 55.53 | 53.16 | 53.53 | 2,833,113 | -1.19(-2.17%) |
Sep 22, 2015 | 53.27 | 54.86 | 53.26 | 54.72 | 3,345,505 | +0.74(+1.37%) |
Sep 21, 2015 | 54.57 | 55.77 | 53.47 | 53.98 | 5,421,667 | +1.07(+2.02%) |
Sep 18, 2015 | 53.36 | 54.29 | 52.64 | 52.91 | 3,883,812 | -0.92(-1.71%) |
Sep 17, 2015 | 54.86 | 55.12 | 53.18 | 53.83 | 3,197,482 | -0.82(-1.50%) |
Sep 16, 2015 | 53.22 | 55.35 | 52.81 | 54.65 | 5,056,213 | +1.28(+2.40%) |
Sep 15, 2015 | 53.83 | 54.00 | 51.96 | 53.37 | 5,671,814 | -0.42(-0.78%) |
Sep 14, 2015 | 53.77 | 54.78 | 53.15 | 53.79 | 5,079,876 | -0.22(-0.41%) |
Sep 11, 2015 | 54.60 | 54.65 | 52.91 | 54.01 | 12,927,073 | +0.47(+0.88%) |
Sep 10, 2015 | 60.07 | 60.80 | 52.88 | 53.54 | 31,683,964 | -10.51(-16.41%) |
Sep 09, 2015 | 66.39 | 66.44 | 61.22 | 64.05 | 4,523,239 | -1.84(-2.79%) |
Sep 08, 2015 | 66.33 | 66.99 | 65.35 | 65.89 | 3,116,430 | +0.21(+0.32%) |
Sep 04, 2015 | 64.59 | 65.68 | 65.68 | 65.68 | 2,222,700 | +0.73(+1.12%) |
Sep 03, 2015 | 66.05 | 66.88 | 64.60 | 64.95 | 3,005,621 | -0.41(-0.63%) |
Sep 02, 2015 | 63.85 | 65.48 | 63.66 | 65.36 | 3,224,745 | +2.29(+3.63%) |
Sep 01, 2015 | 62.82 | 63.76 | 62.22 | 63.07 | 1,858,846 | -0.94(-1.47%) |
Aug 31, 2015 | 63.08 | 64.43 | 63.08 | 64.01 | 2,125,307 | +0.84(+1.33%) |
Aug 28, 2015 | 62.62 | 63.48 | 61.97 | 63.17 | 1,456,135 | +0.53(+0.85%) |
Aug 27, 2015 | 61.60 | 63.70 | 61.30 | 62.64 | 2,907,096 | +2.33(+3.86%) |
Aug 26, 2015 | 60.33 | 60.77 | 59.05 | 60.31 | 2,525,361 | +1.61(+2.74%) |
Aug 25, 2015 | 61.50 | 61.90 | 58.69 | 58.70 | 1,859,439 | -0.37(-0.63%) |
Aug 24, 2015 | 58.40 | 60.80 | 55.16 | 59.07 | 3,460,362 | -2.88(-4.65%) |
Aug 21, 2015 | 62.37 | 63.06 | 60.87 | 61.95 | 2,081,012 | -1.01(-1.60%) |
Aug 20, 2015 | 64.81 | 64.88 | 62.80 | 62.96 | 1,679,282 | -2.40(-3.67%) |
Aug 19, 2015 | 66.43 | 66.43 | 65.05 | 65.36 | 1,387,889 | -1.34(-2.01%) |
Aug 18, 2015 | 66.35 | 66.98 | 66.15 | 66.70 | 1,712,936 | +0.33(+0.50%) |
Aug 17, 2015 | 65.15 | 66.50 | 64.57 | 66.37 | 1,712,219 | +1.20(+1.84%) |
Aug 14, 2015 | 64.27 | 65.37 | 64.15 | 65.17 | 1,196,678 | +0.67(+1.04%) |
Aug 13, 2015 | 63.30 | 64.95 | 63.20 | 64.50 | 1,316,869 | +1.48(+2.35%) |
Aug 12, 2015 | 63.72 | 64.12 | 61.38 | 63.02 | 2,099,061 | -1.43(-2.22%) |
Aug 11, 2015 | 63.34 | 64.75 | 62.76 | 64.45 | 1,520,051 | +0.46(+0.72%) |
Aug 10, 2015 | 63.05 | 64.40 | 62.62 | 63.99 | 1,626,215 | +1.62(+2.60%) |
Aug 07, 2015 | 62.16 | 62.48 | 61.34 | 62.37 | 1,327,987 | +0.10(+0.16%) |
Aug 06, 2015 | 62.91 | 62.98 | 61.94 | 62.27 | 1,608,125 | -0.42(-0.67%) |
Aug 05, 2015 | 62.43 | 63.13 | 62.43 | 62.69 | 1,433,708 | +0.12(+0.19%) |
Aug 04, 2015 | 62.26 | 63.24 | 61.85 | 62.57 | 1,452,441 | +0.70(+1.13%) |
Aug 03, 2015 | 62.78 | 62.96 | 61.13 | 61.87 | 1,654,016 | -0.99(-1.57%) |
Jul 31, 2015 | 63.29 | 63.58 | 62.59 | 62.86 | 1,486,599 | -0.21(-0.33%) |
Jul 30, 2015 | 63.67 | 63.83 | 62.84 | 63.07 | 1,614,783 | -0.67(-1.05%) |
Jul 29, 2015 | 63.17 | 63.86 | 62.45 | 63.74 | 1,355,125 | +0.52(+0.82%) |
Jul 28, 2015 | 61.29 | 63.73 | 61.25 | 63.22 | 2,047,675 | +2.05(+3.35%) |
Jul 27, 2015 | 60.79 | 61.44 | 59.86 | 61.17 | 2,211,511 | -0.07(-0.11%) |
Jul 24, 2015 | 62.07 | 62.75 | 60.48 | 61.24 | 1,991,789 | -0.76(-1.23%) |
Jul 23, 2015 | 63.29 | 64.82 | 61.90 | 62.00 | 1,953,990 | -0.86(-1.37%) |
Jul 22, 2015 | 62.45 | 63.27 | 62.22 | 62.86 | 1,463,106 | +0.09(+0.14%) |
Jul 21, 2015 | 63.43 | 63.74 | 62.34 | 62.77 | 1,415,830 | -0.59(-0.93%) |
Jul 20, 2015 | 62.90 | 63.73 | 62.77 | 63.36 | 888,839 | +0.42(+0.67%) |
Jul 17, 2015 | 62.90 | 63.17 | 62.26 | 62.94 | 1,360,216 | +0.16(+0.25%) |
Jul 16, 2015 | 63.31 | 63.57 | 62.28 | 62.78 | 1,372,447 | -0.64(-1.01%) |
Jul 15, 2015 | 63.77 | 64.10 | 63.31 | 63.42 | 1,427,143 | -0.50(-0.78%) |
Jul 14, 2015 | 64.21 | 64.40 | 63.68 | 63.92 | 1,127,357 | -0.19(-0.30%) |
Jul 13, 2015 | 63.44 | 64.48 | 63.39 | 64.11 | 1,311,817 | +1.12(+1.77%) |
Jul 10, 2015 | 63.23 | 63.48 | 62.17 | 62.99 | 2,090,214 | +0.53(+0.86%) |
Jul 09, 2015 | 64.81 | 65.20 | 62.39 | 62.46 | 2,206,394 | -1.51(-2.36%) |
Jul 08, 2015 | 65.04 | 65.63 | 63.83 | 63.97 | 1,399,612 | -1.71(-2.60%) |
Jul 07, 2015 | 64.73 | 65.94 | 63.25 | 65.68 | 2,141,490 | +1.38(+2.15%) |
Jul 06, 2015 | 64.87 | 65.55 | 63.95 | 64.30 | 1,855,760 | -0.88(-1.34%) |
Jul 02, 2015 | 64.92 | 65.17 | 65.17 | 65.17 | 1,365,700 | +0.12(+0.19%) |