Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 53.12 | 54.41 | 53.02 | 54.31 | 20,489,104 | +1.81(+3.45%) |
Sep 29, 2015 | 52.36 | 52.79 | 51.83 | 52.50 | 12,776,243 | +0.33(+0.63%) |
Sep 28, 2015 | 52.79 | 52.97 | 52.16 | 52.17 | 15,346,310 | -1.33(-2.48%) |
Sep 25, 2015 | 53.62 | 53.82 | 52.97 | 53.50 | 15,775,547 | +0.56(+1.05%) |
Sep 24, 2015 | 51.95 | 53.23 | 51.71 | 52.94 | 14,961,358 | +0.53(+1.01%) |
Sep 23, 2015 | 53.30 | 53.38 | 52.17 | 52.41 | 13,132,763 | -0.78(-1.46%) |
Sep 22, 2015 | 52.91 | 53.50 | 52.67 | 53.19 | 14,073,913 | -0.58(-1.08%) |
Sep 21, 2015 | 53.92 | 54.21 | 53.60 | 53.77 | 12,378,282 | +0.24(+0.45%) |
Sep 18, 2015 | 53.65 | 54.19 | 53.00 | 53.53 | 27,064,584 | -1.15(-2.10%) |
Sep 17, 2015 | 54.48 | 55.41 | 54.12 | 54.68 | 17,898,342 | +0.27(+0.49%) |
Sep 16, 2015 | 53.58 | 54.54 | 53.55 | 54.41 | 18,289,368 | +1.27(+2.40%) |
Sep 15, 2015 | 52.63 | 53.50 | 52.48 | 53.14 | 16,959,822 | +0.96(+1.85%) |
Sep 14, 2015 | 52.00 | 52.33 | 51.62 | 52.17 | 14,864,595 | -0.01(-0.03%) |
Sep 11, 2015 | 52.29 | 52.50 | 51.70 | 52.19 | 16,021,673 | +0.09(+0.17%) |
Sep 10, 2015 | 52.15 | 52.19 | 51.18 | 52.10 | 16,664,442 | +0.51(+0.99%) |
Sep 09, 2015 | 53.32 | 53.85 | 51.47 | 51.59 | 16,402,308 | -1.32(-2.50%) |
Sep 08, 2015 | 53.38 | 53.41 | 52.50 | 52.91 | 13,529,590 | +0.12(+0.22%) |
Sep 04, 2015 | 53.23 | 52.79 | 52.79 | 52.79 | 16,280,070 | -1.09(-2.03%) |
Sep 03, 2015 | 54.19 | 54.69 | 53.50 | 53.89 | 17,837,838 | +0.14(+0.26%) |
Sep 02, 2015 | 54.91 | 54.91 | 53.19 | 53.75 | 20,702,794 | -0.09(-0.17%) |
Sep 01, 2015 | 54.23 | 54.66 | 53.38 | 53.84 | 26,069,658 | -1.93(-3.46%) |
Aug 31, 2015 | 55.09 | 55.83 | 53.65 | 55.77 | 24,511,326 | +0.39(+0.70%) |
Aug 28, 2015 | 53.52 | 55.91 | 53.42 | 55.38 | 34,470,428 | +1.92(+3.59%) |
Aug 27, 2015 | 51.64 | 53.79 | 51.34 | 53.46 | 31,278,824 | +3.13(+6.23%) |
Aug 26, 2015 | 49.38 | 50.33 | 48.85 | 50.33 | 25,268,788 | +2.11(+4.38%) |
Aug 25, 2015 | 51.59 | 51.66 | 48.09 | 48.21 | 30,678,338 | -1.45(-2.91%) |
Aug 24, 2015 | 48.58 | 51.90 | 47.91 | 49.66 | 35,129,664 | -2.51(-4.80%) |
Aug 21, 2015 | 54.31 | 54.80 | 52.14 | 52.17 | 26,698,088 | -2.40(-4.39%) |
Aug 20, 2015 | 55.54 | 55.97 | 54.56 | 54.56 | 17,217,836 | -1.15(-2.06%) |
Aug 19, 2015 | 57.06 | 57.09 | 55.55 | 55.71 | 19,065,234 | -1.74(-3.03%) |
Aug 18, 2015 | 57.21 | 57.68 | 57.03 | 57.45 | 13,205,998 | +0.14(+0.25%) |
Aug 17, 2015 | 58.16 | 58.19 | 57.23 | 57.31 | 18,298,890 | -1.16(-1.99%) |
Aug 14, 2015 | 58.33 | 58.77 | 58.00 | 58.47 | 11,395,422 | +0.10(+0.16%) |
Aug 13, 2015 | 58.50 | 58.71 | 58.11 | 58.38 | 14,061,668 | -0.64(-1.08%) |
Aug 12, 2015 | 57.80 | 59.24 | 57.75 | 59.02 | 16,735,752 | +0.69(+1.18%) |
Aug 11, 2015 | 57.38 | 58.47 | 56.85 | 58.33 | 14,405,001 | -0.07(-0.13%) |
Aug 10, 2015 | 57.26 | 58.55 | 57.04 | 58.41 | 12,267,512 | +1.46(+2.56%) |
Aug 07, 2015 | 57.60 | 57.98 | 56.73 | 56.95 | 10,914,700 | -0.98(-1.69%) |
Aug 06, 2015 | 56.82 | 58.19 | 56.37 | 57.93 | 14,419,000 | +0.79(+1.38%) |
Aug 05, 2015 | 58.10 | 58.48 | 57.03 | 57.14 | 16,549,622 | -0.80(-1.38%) |
Aug 04, 2015 | 58.30 | 59.09 | 57.58 | 57.94 | 12,553,928 | -0.27(-0.46%) |
Aug 03, 2015 | 59.35 | 59.38 | 58.02 | 58.21 | 20,796,360 | -1.96(-3.25%) |
Jul 31, 2015 | 62.23 | 62.39 | 59.85 | 60.17 | 28,034,228 | -3.09(-4.89%) |
Jul 30, 2015 | 63.55 | 63.79 | 63.07 | 63.26 | 9,463,661 | -0.15(-0.24%) |
Jul 29, 2015 | 62.55 | 63.51 | 62.18 | 63.41 | 14,443,186 | +0.58(+0.92%) |
Jul 28, 2015 | 60.83 | 63.03 | 60.81 | 62.83 | 16,964,912 | +2.22(+3.66%) |
Jul 27, 2015 | 61.11 | 61.26 | 60.34 | 60.62 | 15,209,376 | -0.99(-1.61%) |
Jul 24, 2015 | 63.09 | 63.09 | 61.44 | 61.61 | 16,409,364 | -1.59(-2.52%) |
Jul 23, 2015 | 63.63 | 63.97 | 63.04 | 63.20 | 10,824,275 | -0.39(-0.61%) |
Jul 22, 2015 | 63.59 | 64.14 | 63.44 | 63.59 | 13,716,830 | -0.27(-0.42%) |
Jul 21, 2015 | 63.24 | 64.02 | 63.24 | 63.85 | 10,356,602 | +0.65(+1.03%) |
Jul 20, 2015 | 63.44 | 63.57 | 62.96 | 63.20 | 8,849,919 | -0.14(-0.23%) |
Jul 17, 2015 | 64.08 | 64.19 | 63.17 | 63.34 | 12,079,626 | -0.90(-1.41%) |
Jul 16, 2015 | 64.11 | 64.42 | 63.85 | 64.25 | 9,444,964 | +0.16(+0.25%) |
Jul 15, 2015 | 64.63 | 65.08 | 63.85 | 64.08 | 9,542,297 | -0.89(-1.37%) |
Jul 14, 2015 | 64.19 | 65.14 | 64.19 | 64.97 | 7,674,244 | +0.65(+1.00%) |
Jul 13, 2015 | 64.13 | 64.53 | 64.02 | 64.33 | 7,408,860 | +0.13(+0.20%) |
Jul 10, 2015 | 64.28 | 64.57 | 63.97 | 64.20 | 8,282,175 | +0.43(+0.67%) |
Jul 09, 2015 | 64.53 | 64.74 | 63.76 | 63.77 | 11,630,312 | +0.15(+0.24%) |
Jul 08, 2015 | 64.32 | 64.66 | 63.42 | 63.62 | 11,351,222 | -1.16(-1.79%) |
Jul 07, 2015 | 64.20 | 64.93 | 63.58 | 64.78 | 17,311,302 | +0.34(+0.53%) |
Jul 06, 2015 | 64.64 | 64.98 | 64.25 | 64.44 | 12,266,216 | -0.75(-1.15%) |
Jul 02, 2015 | 65.53 | 65.19 | 65.19 | 65.19 | 9,439,801 | -0.15(-0.23%) |