Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 57.94 | 58.69 | 57.63 | 57.95 | 371,353 | -0.10(-0.17%) |
Oct 29, 2015 | 57.35 | 58.52 | 55.83 | 58.05 | 305,529 | +0.14(+0.25%) |
Oct 28, 2015 | 55.70 | 57.99 | 55.23 | 57.90 | 531,339 | +2.27(+4.08%) |
Oct 27, 2015 | 55.11 | 55.96 | 54.70 | 55.63 | 342,256 | +0.44(+0.81%) |
Oct 26, 2015 | 55.05 | 55.33 | 54.63 | 55.19 | 185,624 | +0.13(+0.23%) |
Oct 23, 2015 | 54.22 | 55.10 | 54.00 | 55.06 | 273,695 | +1.46(+2.72%) |
Oct 22, 2015 | 53.37 | 53.79 | 52.71 | 53.61 | 255,285 | +0.40(+0.74%) |
Oct 21, 2015 | 53.90 | 54.02 | 52.52 | 53.21 | 133,868 | -0.31(-0.58%) |
Oct 20, 2015 | 53.89 | 54.04 | 53.29 | 53.52 | 205,739 | -0.44(-0.82%) |
Oct 19, 2015 | 53.99 | 54.57 | 53.56 | 53.96 | 198,191 | -0.34(-0.62%) |
Oct 16, 2015 | 54.20 | 54.87 | 53.69 | 54.30 | 181,256 | +0.25(+0.46%) |
Oct 15, 2015 | 52.88 | 54.07 | 52.34 | 54.05 | 417,761 | +1.25(+2.37%) |
Oct 14, 2015 | 53.11 | 53.40 | 52.59 | 52.80 | 226,141 | -0.19(-0.36%) |
Oct 13, 2015 | 53.39 | 53.84 | 52.94 | 52.99 | 164,296 | -0.62(-1.15%) |
Oct 12, 2015 | 52.96 | 53.68 | 52.89 | 53.61 | 146,088 | +0.71(+1.35%) |
Oct 09, 2015 | 52.58 | 53.15 | 52.25 | 52.89 | 178,656 | +0.33(+0.62%) |
Oct 08, 2015 | 52.33 | 52.61 | 51.64 | 52.57 | 220,660 | +0.12(+0.22%) |
Oct 07, 2015 | 52.11 | 52.49 | 51.17 | 52.45 | 353,480 | +0.70(+1.36%) |
Oct 06, 2015 | 52.94 | 52.94 | 51.29 | 51.75 | 360,553 | -1.34(-2.52%) |
Oct 05, 2015 | 52.89 | 53.13 | 51.95 | 53.09 | 354,392 | +0.66(+1.25%) |
Oct 02, 2015 | 51.40 | 52.43 | 50.87 | 52.43 | 275,541 | +0.56(+1.08%) |
Oct 01, 2015 | 52.19 | 52.71 | 51.01 | 51.87 | 457,388 | -0.28(-0.54%) |
Sep 30, 2015 | 52.92 | 53.62 | 52.06 | 52.15 | 1,099,880 | -0.17(-0.33%) |
Sep 29, 2015 | 52.35 | 53.00 | 51.69 | 52.33 | 414,767 | -0.03(-0.06%) |
Sep 28, 2015 | 53.42 | 53.48 | 51.17 | 52.35 | 494,778 | -1.28(-2.39%) |
Sep 25, 2015 | 56.04 | 56.04 | 53.05 | 53.64 | 523,736 | -2.13(-3.82%) |
Sep 24, 2015 | 54.27 | 55.93 | 54.27 | 55.77 | 584,758 | +1.18(+2.15%) |
Sep 23, 2015 | 54.39 | 54.87 | 54.03 | 54.59 | 350,417 | +0.40(+0.75%) |
Sep 22, 2015 | 54.15 | 54.54 | 53.66 | 54.19 | 175,400 | -0.40(-0.72%) |
Sep 21, 2015 | 55.35 | 55.84 | 54.42 | 54.58 | 149,084 | -0.25(-0.46%) |
Sep 18, 2015 | 54.88 | 55.63 | 54.65 | 54.83 | 458,783 | -0.58(-1.04%) |
Sep 17, 2015 | 55.02 | 55.93 | 54.79 | 55.41 | 241,016 | +0.52(+0.95%) |
Sep 16, 2015 | 55.16 | 55.16 | 54.31 | 54.89 | 197,524 | -0.27(-0.49%) |
Sep 15, 2015 | 55.15 | 55.39 | 54.52 | 55.16 | 187,271 | +0.32(+0.58%) |
Sep 14, 2015 | 55.41 | 55.43 | 54.64 | 54.84 | 169,304 | -0.55(-0.99%) |
Sep 11, 2015 | 54.54 | 55.65 | 54.40 | 55.39 | 149,425 | +0.69(+1.27%) |
Sep 10, 2015 | 53.91 | 55.02 | 53.89 | 54.70 | 190,118 | +0.81(+1.50%) |
Sep 09, 2015 | 55.09 | 55.09 | 53.78 | 53.89 | 226,104 | -0.65(-1.18%) |
Sep 08, 2015 | 53.93 | 54.65 | 53.69 | 54.53 | 217,294 | +1.49(+2.82%) |
Sep 04, 2015 | 52.60 | 53.04 | 53.04 | 53.04 | 173,925 | -0.29(-0.54%) |
Sep 03, 2015 | 53.63 | 54.06 | 53.28 | 53.33 | 212,739 | -0.30(-0.56%) |
Sep 02, 2015 | 53.35 | 53.63 | 52.88 | 53.63 | 418,793 | +0.93(+1.76%) |
Sep 01, 2015 | 52.97 | 53.58 | 52.35 | 52.70 | 626,755 | -1.12(-2.08%) |
Aug 31, 2015 | 54.67 | 55.35 | 53.60 | 53.82 | 303,810 | -0.97(-1.78%) |
Aug 28, 2015 | 55.02 | 55.83 | 54.45 | 54.79 | 237,204 | -0.22(-0.40%) |
Aug 27, 2015 | 56.16 | 56.34 | 54.17 | 55.01 | 686,709 | -0.65(-1.16%) |
Aug 26, 2015 | 54.02 | 56.01 | 53.26 | 55.66 | 517,167 | +2.42(+4.54%) |
Aug 25, 2015 | 53.92 | 53.92 | 52.97 | 53.24 | 377,817 | +0.60(+1.13%) |
Aug 24, 2015 | 52.56 | 53.81 | 52.03 | 52.64 | 563,624 | -1.40(-2.59%) |
Aug 21, 2015 | 54.03 | 55.19 | 53.02 | 54.04 | 376,635 | -1.04(-1.89%) |
Aug 20, 2015 | 56.50 | 56.85 | 55.05 | 55.08 | 217,528 | -2.07(-3.63%) |
Aug 19, 2015 | 57.54 | 58.09 | 56.89 | 57.15 | 145,749 | -0.79(-1.36%) |
Aug 18, 2015 | 57.65 | 58.19 | 57.65 | 57.94 | 155,575 | +0.02(+0.03%) |
Aug 17, 2015 | 56.90 | 57.93 | 56.57 | 57.92 | 214,237 | +0.69(+1.21%) |
Aug 14, 2015 | 56.99 | 57.40 | 56.76 | 57.23 | 220,594 | +0.09(+0.15%) |
Aug 13, 2015 | 57.10 | 57.74 | 56.74 | 57.14 | 151,248 | -0.03(-0.05%) |
Aug 12, 2015 | 57.00 | 57.35 | 56.30 | 57.17 | 189,443 | -0.30(-0.52%) |
Aug 11, 2015 | 57.37 | 57.86 | 57.09 | 57.47 | 172,925 | -0.21(-0.37%) |
Aug 10, 2015 | 57.79 | 58.40 | 57.53 | 57.68 | 291,465 | +0.16(+0.28%) |
Aug 07, 2015 | 57.21 | 57.60 | 56.86 | 57.52 | 204,501 | -0.12(-0.20%) |
Aug 06, 2015 | 58.60 | 58.85 | 57.04 | 57.63 | 281,573 | -0.86(-1.47%) |
Aug 05, 2015 | 58.48 | 58.76 | 58.10 | 58.49 | 301,129 | +0.38(+0.65%) |
Aug 04, 2015 | 57.73 | 58.52 | 57.52 | 58.12 | 236,700 | +0.45(+0.79%) |