Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 52.74 | 53.63 | 52.52 | 53.04 | 1,049,358 | +0.32(+0.60%) |
Oct 29, 2015 | 52.36 | 53.06 | 52.02 | 52.72 | 1,003,548 | +0.32(+0.61%) |
Oct 28, 2015 | 52.14 | 52.74 | 51.50 | 52.40 | 1,292,069 | +0.50(+0.96%) |
Oct 27, 2015 | 51.87 | 52.33 | 50.85 | 51.91 | 1,663,330 | -0.36(-0.70%) |
Oct 26, 2015 | 51.51 | 52.60 | 51.44 | 52.27 | 1,313,842 | +0.64(+1.25%) |
Oct 23, 2015 | 50.56 | 52.05 | 50.17 | 51.63 | 2,395,102 | +1.39(+2.78%) |
Oct 22, 2015 | 50.05 | 50.40 | 49.51 | 50.23 | 1,274,999 | +0.41(+0.82%) |
Oct 21, 2015 | 50.27 | 51.61 | 48.92 | 49.82 | 3,821,196 | -3.04(-5.75%) |
Oct 20, 2015 | 53.49 | 53.94 | 52.72 | 52.86 | 1,229,824 | -0.64(-1.20%) |
Oct 19, 2015 | 53.55 | 53.69 | 52.63 | 53.50 | 1,306,785 | -0.22(-0.42%) |
Oct 16, 2015 | 53.54 | 53.81 | 53.13 | 53.73 | 1,046,642 | +0.34(+0.64%) |
Oct 15, 2015 | 53.23 | 53.67 | 53.00 | 53.39 | 938,761 | +0.12(+0.23%) |
Oct 14, 2015 | 52.77 | 53.70 | 52.62 | 53.26 | 899,490 | +0.52(+0.98%) |
Oct 13, 2015 | 52.81 | 53.70 | 52.61 | 52.74 | 897,458 | -0.35(-0.66%) |
Oct 12, 2015 | 53.74 | 53.74 | 51.59 | 53.09 | 1,433,161 | -0.93(-1.72%) |
Oct 09, 2015 | 51.09 | 54.27 | 50.51 | 54.02 | 3,179,757 | +3.63(+7.21%) |
Oct 08, 2015 | 49.58 | 50.62 | 49.32 | 50.39 | 803,238 | +0.78(+1.58%) |
Oct 07, 2015 | 49.19 | 49.92 | 48.96 | 49.61 | 851,977 | +0.92(+1.89%) |
Oct 06, 2015 | 49.11 | 49.30 | 48.43 | 48.68 | 694,390 | -0.62(-1.26%) |
Oct 05, 2015 | 48.90 | 49.58 | 48.48 | 49.30 | 810,838 | +0.85(+1.76%) |
Oct 02, 2015 | 47.00 | 48.53 | 46.65 | 48.45 | 1,404,820 | +1.00(+2.11%) |
Oct 01, 2015 | 46.82 | 48.59 | 46.14 | 47.45 | 1,194,840 | +0.84(+1.80%) |
Sep 30, 2015 | 46.62 | 47.07 | 46.03 | 46.62 | 1,116,715 | +0.52(+1.13%) |
Sep 29, 2015 | 45.91 | 46.34 | 45.17 | 46.10 | 1,024,188 | +0.12(+0.25%) |
Sep 28, 2015 | 47.26 | 47.34 | 45.86 | 45.98 | 879,911 | -1.52(-3.20%) |
Sep 25, 2015 | 47.72 | 47.99 | 47.27 | 47.50 | 797,441 | +0.23(+0.49%) |
Sep 24, 2015 | 47.97 | 48.05 | 46.54 | 47.27 | 1,026,652 | -1.14(-2.35%) |
Sep 23, 2015 | 48.81 | 48.89 | 48.17 | 48.41 | 624,876 | -0.26(-0.54%) |
Sep 22, 2015 | 49.05 | 49.57 | 48.44 | 48.67 | 942,572 | -1.05(-2.10%) |
Sep 21, 2015 | 50.03 | 50.82 | 49.58 | 49.72 | 811,809 | -0.06(-0.12%) |
Sep 18, 2015 | 50.13 | 50.57 | 49.67 | 49.78 | 1,448,393 | -0.98(-1.92%) |
Sep 17, 2015 | 51.25 | 51.62 | 50.62 | 50.75 | 1,042,387 | -0.52(-1.01%) |
Sep 16, 2015 | 51.33 | 51.68 | 51.09 | 51.27 | 902,080 | -0.05(-0.09%) |
Sep 15, 2015 | 50.45 | 51.64 | 50.45 | 51.32 | 1,319,400 | +0.31(+0.61%) |
Sep 14, 2015 | 50.71 | 51.16 | 50.51 | 51.01 | 1,037,495 | +0.23(+0.46%) |
Sep 11, 2015 | 50.37 | 51.08 | 50.37 | 50.78 | 1,119,415 | +0.20(+0.40%) |
Sep 10, 2015 | 50.33 | 50.91 | 50.14 | 50.58 | 1,223,097 | +0.31(+0.61%) |
Sep 09, 2015 | 51.24 | 51.40 | 50.13 | 50.27 | 754,682 | -0.58(-1.15%) |
Sep 08, 2015 | 50.55 | 50.86 | 49.88 | 50.85 | 715,545 | +1.24(+2.49%) |
Sep 04, 2015 | 49.76 | 49.61 | 49.61 | 49.61 | 452,635 | -0.71(-1.42%) |
Sep 03, 2015 | 50.41 | 51.14 | 50.16 | 50.33 | 818,917 | -0.03(-0.06%) |
Sep 02, 2015 | 50.58 | 51.22 | 49.65 | 50.36 | 972,574 | +0.40(+0.80%) |
Sep 01, 2015 | 50.93 | 51.13 | 49.82 | 49.96 | 1,347,955 | -1.61(-3.11%) |
Aug 31, 2015 | 51.79 | 52.50 | 51.23 | 51.57 | 1,457,859 | -0.28(-0.55%) |
Aug 28, 2015 | 50.92 | 52.03 | 50.74 | 51.85 | 1,347,141 | +0.91(+1.78%) |
Aug 27, 2015 | 50.26 | 51.38 | 50.01 | 50.94 | 1,683,414 | +1.39(+2.81%) |
Aug 26, 2015 | 49.48 | 50.42 | 47.81 | 49.55 | 2,546,131 | +0.52(+1.07%) |
Aug 25, 2015 | 52.49 | 52.49 | 48.99 | 49.03 | 2,286,381 | -1.99(-3.90%) |
Aug 24, 2015 | 53.15 | 53.15 | 49.71 | 51.02 | 1,639,707 | -2.70(-5.03%) |
Aug 21, 2015 | 54.23 | 54.48 | 53.52 | 53.73 | 1,470,672 | -0.95(-1.73%) |
Aug 20, 2015 | 55.13 | 55.19 | 54.52 | 54.67 | 1,118,753 | -0.98(-1.77%) |
Aug 19, 2015 | 55.84 | 56.01 | 55.09 | 55.65 | 594,537 | -0.37(-0.66%) |
Aug 18, 2015 | 56.14 | 56.29 | 55.79 | 56.02 | 480,598 | -0.35(-0.63%) |
Aug 17, 2015 | 55.85 | 56.55 | 55.71 | 56.38 | 645,828 | +0.13(+0.23%) |
Aug 14, 2015 | 55.16 | 56.36 | 55.10 | 56.25 | 911,407 | +0.84(+1.51%) |
Aug 13, 2015 | 55.21 | 55.80 | 54.86 | 55.41 | 958,957 | +0.22(+0.40%) |
Aug 12, 2015 | 55.07 | 55.30 | 54.24 | 55.19 | 953,636 | -0.49(-0.88%) |
Aug 11, 2015 | 55.45 | 55.82 | 54.92 | 55.68 | 1,188,206 | +0.02(+0.03%) |
Aug 10, 2015 | 54.88 | 55.78 | 54.38 | 55.66 | 1,305,390 | +0.91(+1.67%) |
Aug 07, 2015 | 54.27 | 54.76 | 53.96 | 54.75 | 1,067,566 | +0.49(+0.91%) |
Aug 06, 2015 | 54.16 | 54.32 | 53.42 | 54.26 | 980,469 | -0.08(-0.14%) |
Aug 05, 2015 | 54.09 | 54.56 | 53.78 | 54.33 | 766,608 | +0.30(+0.55%) |
Aug 04, 2015 | 53.61 | 54.46 | 53.61 | 54.03 | 531,535 | +0.22(+0.40%) |