Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 57.09 | 57.29 | 56.48 | 56.89 | 1,121,492 | +0.41(+0.72%) |
Sep 29, 2015 | 55.82 | 56.56 | 55.46 | 56.49 | 854,911 | +0.84(+1.51%) |
Sep 28, 2015 | 55.94 | 56.31 | 55.13 | 55.65 | 951,404 | -0.59(-1.05%) |
Sep 25, 2015 | 56.46 | 56.80 | 55.81 | 56.24 | 763,986 | +0.49(+0.87%) |
Sep 24, 2015 | 56.07 | 56.61 | 55.46 | 55.75 | 829,450 | -0.55(-0.97%) |
Sep 23, 2015 | 55.84 | 56.46 | 55.66 | 56.30 | 628,991 | +0.54(+0.97%) |
Sep 22, 2015 | 55.97 | 56.27 | 55.43 | 55.76 | 1,561,568 | -0.72(-1.28%) |
Sep 21, 2015 | 55.68 | 56.56 | 55.68 | 56.48 | 1,521,028 | +0.83(+1.48%) |
Sep 18, 2015 | 54.91 | 56.25 | 54.74 | 55.66 | 4,851,851 | +0.16(+0.29%) |
Sep 17, 2015 | 54.34 | 55.91 | 54.32 | 55.49 | 1,816,056 | +0.91(+1.66%) |
Sep 16, 2015 | 55.17 | 55.21 | 54.54 | 54.59 | 3,376,878 | -0.58(-1.06%) |
Sep 15, 2015 | 53.78 | 55.53 | 53.49 | 55.17 | 4,379,987 | +1.31(+2.42%) |
Sep 14, 2015 | 53.89 | 54.07 | 53.63 | 53.86 | 625,150 | +0.06(+0.11%) |
Sep 11, 2015 | 52.85 | 53.83 | 52.58 | 53.81 | 873,753 | +1.17(+2.23%) |
Sep 10, 2015 | 52.58 | 53.34 | 52.35 | 52.63 | 1,020,570 | +0.05(+0.10%) |
Sep 09, 2015 | 53.77 | 53.89 | 52.50 | 52.58 | 847,429 | -0.86(-1.61%) |
Sep 08, 2015 | 52.93 | 53.63 | 52.63 | 53.44 | 1,011,280 | +1.21(+2.32%) |
Sep 04, 2015 | 53.24 | 52.23 | 52.23 | 52.23 | 1,030,333 | -1.37(-2.56%) |
Sep 03, 2015 | 53.75 | 54.15 | 53.41 | 53.61 | 968,039 | -0.20(-0.37%) |
Sep 02, 2015 | 53.69 | 53.82 | 53.15 | 53.80 | 988,524 | +0.79(+1.49%) |
Sep 01, 2015 | 53.06 | 53.54 | 52.56 | 53.01 | 1,329,193 | -0.72(-1.35%) |
Aug 31, 2015 | 54.27 | 54.60 | 53.60 | 53.74 | 2,408,065 | -0.48(-0.88%) |
Aug 28, 2015 | 53.91 | 54.44 | 53.66 | 54.21 | 1,144,213 | +0.21(+0.39%) |
Aug 27, 2015 | 53.26 | 54.33 | 52.76 | 54.00 | 1,347,051 | +1.27(+2.40%) |
Aug 26, 2015 | 52.42 | 53.00 | 51.44 | 52.74 | 1,611,145 | +1.52(+2.97%) |
Aug 25, 2015 | 54.14 | 54.20 | 51.16 | 51.21 | 1,899,124 | -1.60(-3.03%) |
Aug 24, 2015 | 54.15 | 55.20 | 52.74 | 52.82 | 2,059,369 | -3.15(-5.63%) |
Aug 21, 2015 | 56.73 | 57.10 | 55.95 | 55.97 | 1,693,258 | -0.99(-1.73%) |
Aug 20, 2015 | 57.25 | 57.77 | 56.85 | 56.95 | 1,187,299 | -0.42(-0.73%) |
Aug 19, 2015 | 57.38 | 57.64 | 57.10 | 57.37 | 1,029,372 | -0.06(-0.10%) |
Aug 18, 2015 | 57.45 | 57.88 | 57.34 | 57.43 | 1,007,574 | -0.12(-0.22%) |
Aug 17, 2015 | 57.42 | 57.86 | 57.28 | 57.55 | 1,513,806 | +0.18(+0.32%) |
Aug 14, 2015 | 56.49 | 57.63 | 56.22 | 57.37 | 4,979,206 | +0.88(+1.55%) |
Aug 13, 2015 | 56.18 | 57.18 | 56.03 | 56.49 | 2,063,679 | +0.40(+0.72%) |
Aug 12, 2015 | 55.48 | 56.10 | 55.00 | 56.09 | 1,449,423 | +0.43(+0.78%) |
Aug 11, 2015 | 54.96 | 56.06 | 54.62 | 55.66 | 1,071,656 | +0.59(+1.08%) |
Aug 10, 2015 | 55.70 | 55.89 | 54.83 | 55.07 | 1,297,823 | -0.29(-0.53%) |
Aug 07, 2015 | 55.04 | 55.65 | 54.50 | 55.36 | 867,642 | +0.26(+0.48%) |
Aug 06, 2015 | 54.53 | 55.16 | 54.10 | 55.10 | 887,569 | +0.48(+0.87%) |
Aug 05, 2015 | 54.56 | 54.82 | 54.34 | 54.62 | 845,147 | +0.28(+0.51%) |
Aug 04, 2015 | 54.37 | 54.97 | 54.18 | 54.34 | 754,354 | -0.08(-0.15%) |
Aug 03, 2015 | 53.75 | 54.48 | 53.63 | 54.42 | 888,823 | +0.66(+1.22%) |
Jul 31, 2015 | 53.73 | 54.31 | 53.38 | 53.77 | 1,424,628 | +0.50(+0.95%) |
Jul 30, 2015 | 52.57 | 53.56 | 52.38 | 53.26 | 1,067,993 | +1.23(+2.36%) |
Jul 29, 2015 | 51.84 | 52.16 | 51.45 | 52.03 | 852,386 | +0.12(+0.23%) |
Jul 28, 2015 | 52.13 | 52.25 | 51.68 | 51.92 | 885,937 | -0.13(-0.25%) |
Jul 27, 2015 | 51.88 | 52.26 | 51.76 | 52.05 | 859,354 | +0.14(+0.27%) |
Jul 24, 2015 | 51.74 | 52.14 | 51.48 | 51.91 | 779,239 | +0.09(+0.18%) |
Jul 23, 2015 | 52.22 | 52.27 | 51.38 | 51.81 | 803,057 | -0.04(-0.08%) |
Jul 22, 2015 | 51.40 | 52.09 | 51.40 | 51.86 | 796,341 | +0.46(+0.90%) |
Jul 21, 2015 | 51.81 | 52.03 | 51.38 | 51.40 | 800,319 | -0.37(-0.71%) |
Jul 20, 2015 | 51.19 | 51.85 | 50.91 | 51.76 | 1,005,776 | +0.45(+0.87%) |
Jul 17, 2015 | 51.40 | 51.42 | 50.92 | 51.32 | 759,351 | -0.15(-0.28%) |
Jul 16, 2015 | 51.11 | 51.51 | 50.75 | 51.46 | 654,134 | +0.59(+1.15%) |
Jul 15, 2015 | 50.82 | 51.30 | 50.53 | 50.88 | 702,631 | +0.00(+0.00%) |
Jul 14, 2015 | 51.02 | 51.30 | 50.67 | 50.88 | 1,235,162 | -0.10(-0.19%) |
Jul 13, 2015 | 51.32 | 51.76 | 50.71 | 50.97 | 898,010 | +0.09(+0.17%) |
Jul 10, 2015 | 50.67 | 51.32 | 50.38 | 50.88 | 829,759 | +0.50(+0.99%) |
Jul 09, 2015 | 50.60 | 50.73 | 50.20 | 50.39 | 846,056 | +0.07(+0.13%) |
Jul 08, 2015 | 49.71 | 50.69 | 49.58 | 50.32 | 1,540,493 | +0.20(+0.39%) |
Jul 07, 2015 | 49.37 | 50.26 | 49.24 | 50.12 | 1,162,299 | +0.89(+1.81%) |
Jul 06, 2015 | 48.90 | 49.61 | 48.49 | 49.23 | 1,254,273 | -0.07(-0.13%) |
Jul 02, 2015 | 49.22 | 49.30 | 49.30 | 49.30 | 1,456,551 | +0.42(+0.87%) |