Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 59.23 | 59.50 | 58.72 | 59.47 | 980,476 | +0.95(+1.62%) |
Sep 29, 2015 | 58.90 | 59.08 | 58.20 | 58.52 | 936,423 | -0.20(-0.34%) |
Sep 28, 2015 | 59.22 | 59.37 | 58.50 | 58.72 | 1,182,092 | -0.74(-1.24%) |
Sep 25, 2015 | 60.02 | 60.50 | 59.27 | 59.46 | 625,403 | +0.18(+0.30%) |
Sep 24, 2015 | 58.51 | 59.41 | 58.18 | 59.28 | 627,567 | +0.25(+0.42%) |
Sep 23, 2015 | 58.90 | 59.48 | 58.66 | 59.04 | 272,811 | +0.36(+0.61%) |
Sep 22, 2015 | 58.91 | 59.37 | 58.35 | 58.68 | 704,005 | -1.03(-1.73%) |
Sep 21, 2015 | 59.45 | 60.40 | 59.28 | 59.71 | 621,063 | +0.64(+1.09%) |
Sep 18, 2015 | 59.09 | 59.32 | 58.49 | 59.06 | 2,032,413 | -0.84(-1.41%) |
Sep 17, 2015 | 60.50 | 61.83 | 59.74 | 59.91 | 922,465 | -0.81(-1.33%) |
Sep 16, 2015 | 60.10 | 60.75 | 59.45 | 60.71 | 684,045 | +0.56(+0.93%) |
Sep 15, 2015 | 59.50 | 60.34 | 59.47 | 60.15 | 694,795 | +0.82(+1.39%) |
Sep 14, 2015 | 58.68 | 59.43 | 58.53 | 59.33 | 772,860 | +0.66(+1.13%) |
Sep 11, 2015 | 58.45 | 58.78 | 58.04 | 58.67 | 644,282 | -0.01(-0.02%) |
Sep 10, 2015 | 58.13 | 59.02 | 57.61 | 58.68 | 831,274 | +0.72(+1.24%) |
Sep 09, 2015 | 59.05 | 59.25 | 57.87 | 57.96 | 877,096 | -0.53(-0.91%) |
Sep 08, 2015 | 57.79 | 58.60 | 57.61 | 58.49 | 952,910 | +1.47(+2.58%) |
Sep 04, 2015 | 56.85 | 57.02 | 57.02 | 57.02 | 665,993 | -0.65(-1.13%) |
Sep 03, 2015 | 56.82 | 57.79 | 56.54 | 57.67 | 906,046 | +1.01(+1.79%) |
Sep 02, 2015 | 56.59 | 56.67 | 55.34 | 56.66 | 865,854 | +1.00(+1.80%) |
Sep 01, 2015 | 55.99 | 56.50 | 55.27 | 55.65 | 1,228,165 | -1.49(-2.60%) |
Aug 31, 2015 | 56.89 | 57.44 | 56.74 | 57.14 | 820,319 | -0.10(-0.18%) |
Aug 28, 2015 | 56.92 | 57.56 | 56.67 | 57.25 | 550,238 | +0.06(+0.10%) |
Aug 27, 2015 | 56.60 | 57.35 | 56.17 | 57.19 | 685,460 | +1.47(+2.64%) |
Aug 26, 2015 | 55.03 | 55.82 | 54.16 | 55.72 | 991,243 | +2.09(+3.90%) |
Aug 25, 2015 | 55.92 | 55.97 | 53.62 | 53.63 | 876,478 | -0.81(-1.50%) |
Aug 24, 2015 | 54.42 | 56.50 | 53.67 | 54.44 | 1,147,325 | -2.58(-4.52%) |
Aug 21, 2015 | 57.55 | 58.06 | 57.01 | 57.02 | 657,019 | -1.22(-2.10%) |
Aug 20, 2015 | 59.38 | 59.60 | 58.24 | 58.24 | 452,135 | -1.83(-3.04%) |
Aug 19, 2015 | 60.64 | 60.85 | 60.03 | 60.07 | 523,094 | -0.70(-1.15%) |
Aug 18, 2015 | 60.99 | 61.55 | 60.71 | 60.77 | 368,978 | -0.23(-0.37%) |
Aug 17, 2015 | 60.64 | 61.46 | 60.07 | 61.00 | 365,515 | -0.02(-0.03%) |
Aug 14, 2015 | 59.87 | 61.03 | 59.82 | 61.02 | 696,607 | +1.33(+2.22%) |
Aug 13, 2015 | 59.78 | 59.96 | 59.26 | 59.69 | 520,003 | +0.09(+0.16%) |
Aug 12, 2015 | 60.15 | 60.20 | 58.51 | 59.60 | 751,798 | -0.91(-1.50%) |
Aug 11, 2015 | 61.10 | 61.28 | 60.05 | 60.50 | 761,440 | -1.18(-1.92%) |
Aug 10, 2015 | 60.98 | 61.71 | 60.72 | 61.69 | 438,631 | +1.44(+2.39%) |
Aug 07, 2015 | 60.15 | 60.64 | 59.73 | 60.25 | 477,083 | +0.04(+0.06%) |
Aug 06, 2015 | 60.79 | 61.01 | 59.90 | 60.21 | 248,659 | -0.47(-0.78%) |
Aug 05, 2015 | 60.68 | 61.20 | 60.13 | 60.68 | 432,707 | +0.16(+0.27%) |
Aug 04, 2015 | 60.37 | 61.05 | 60.33 | 60.52 | 426,813 | +0.25(+0.41%) |
Aug 03, 2015 | 60.40 | 60.66 | 59.82 | 60.28 | 431,099 | -0.16(-0.27%) |
Jul 31, 2015 | 60.61 | 61.07 | 60.20 | 60.44 | 761,358 | -0.15(-0.25%) |
Jul 30, 2015 | 59.84 | 60.59 | 59.84 | 60.59 | 452,968 | +0.63(+1.04%) |
Jul 29, 2015 | 59.40 | 60.09 | 59.22 | 59.96 | 397,480 | +0.73(+1.23%) |
Jul 28, 2015 | 59.60 | 59.66 | 58.89 | 59.23 | 791,603 | +0.11(+0.19%) |
Jul 27, 2015 | 59.55 | 59.65 | 58.91 | 59.12 | 547,773 | -0.98(-1.64%) |
Jul 24, 2015 | 60.25 | 60.60 | 59.91 | 60.10 | 479,060 | -0.18(-0.30%) |
Jul 23, 2015 | 60.87 | 61.19 | 60.23 | 60.28 | 617,147 | -0.58(-0.95%) |
Jul 22, 2015 | 59.85 | 61.27 | 59.84 | 60.86 | 710,646 | +1.04(+1.74%) |
Jul 21, 2015 | 60.30 | 60.85 | 59.69 | 59.82 | 676,745 | -0.45(-0.75%) |
Jul 20, 2015 | 60.27 | 60.66 | 60.00 | 60.27 | 597,687 | +0.09(+0.14%) |
Jul 17, 2015 | 60.02 | 60.47 | 59.55 | 60.19 | 910,662 | -0.26(-0.42%) |
Jul 16, 2015 | 61.14 | 61.48 | 59.94 | 60.44 | 1,339,371 | -0.70(-1.14%) |
Jul 15, 2015 | 61.37 | 61.61 | 60.94 | 61.14 | 789,406 | +0.08(+0.12%) |
Jul 14, 2015 | 60.73 | 61.09 | 60.34 | 61.07 | 754,025 | +0.34(+0.56%) |
Jul 13, 2015 | 60.49 | 60.91 | 60.44 | 60.73 | 722,602 | +0.69(+1.15%) |
Jul 10, 2015 | 59.98 | 60.33 | 59.81 | 60.04 | 721,433 | +0.95(+1.62%) |
Jul 09, 2015 | 59.07 | 59.47 | 58.65 | 59.08 | 1,144,107 | +0.75(+1.28%) |
Jul 08, 2015 | 58.85 | 59.05 | 58.22 | 58.34 | 856,791 | -0.88(-1.48%) |
Jul 07, 2015 | 60.04 | 60.04 | 58.80 | 59.22 | 1,111,208 | -0.79(-1.32%) |
Jul 06, 2015 | 58.72 | 60.05 | 58.72 | 60.01 | 799,916 | -0.07(-0.11%) |
Jul 02, 2015 | 60.66 | 60.08 | 60.08 | 60.08 | 651,829 | -0.59(-0.97%) |