Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 54.00 | 54.00 | 53.90 | 53.93 | 1,724 | +0.09(+0.16%) |
Oct 29, 2015 | 53.73 | 54.01 | 53.73 | 53.84 | 25,739 | +0.08(+0.15%) |
Oct 28, 2015 | 53.65 | 53.76 | 53.65 | 53.76 | 2,460 | +0.19(+0.36%) |
Oct 27, 2015 | 53.60 | 53.60 | 53.51 | 53.57 | 46,259 | -0.27(-0.49%) |
Oct 26, 2015 | 53.87 | 53.99 | 53.83 | 53.83 | 5,682 | -0.09(-0.16%) |
Oct 23, 2015 | 53.82 | 54.00 | 53.82 | 53.92 | 4,050 | +0.32(+0.60%) |
Oct 22, 2015 | 53.70 | 53.70 | 53.59 | 53.60 | 13,514 | +0.03(+0.06%) |
Oct 21, 2015 | 53.66 | 53.66 | 53.53 | 53.57 | 1,348 | -0.28(-0.52%) |
Oct 20, 2015 | 53.88 | 53.88 | 53.69 | 53.85 | 3,161 | +0.32(+0.61%) |
Oct 19, 2015 | 53.38 | 53.70 | 53.38 | 53.53 | 2,421 | +0.20(+0.37%) |
Oct 16, 2015 | 53.34 | 53.40 | 53.33 | 53.33 | 9,551 | +0.30(+0.57%) |
Oct 15, 2015 | 53.00 | 53.19 | 52.94 | 53.03 | 908 | +0.11(+0.22%) |
Oct 14, 2015 | 53.10 | 53.10 | 52.91 | 52.91 | 1,296 | -0.36(-0.67%) |
Oct 13, 2015 | 53.21 | 53.33 | 53.21 | 53.27 | 156,125 | -0.02(-0.03%) |
Oct 12, 2015 | 53.29 | 53.29 | 53.29 | 53.29 | 480 | -0.15(-0.28%) |
Oct 09, 2015 | 53.65 | 53.80 | 53.36 | 53.44 | 1,007 | -0.17(-0.32%) |
Oct 08, 2015 | 52.82 | 53.61 | 52.82 | 53.61 | 31,443 | +0.26(+0.50%) |
Oct 07, 2015 | 53.06 | 54.26 | 52.98 | 53.35 | 40,030 | +0.87(+1.65%) |
Oct 06, 2015 | 52.48 | 52.48 | 52.48 | 52.48 | 39,053 | +0.37(+0.72%) |
Oct 05, 2015 | 50.84 | 52.27 | 50.84 | 52.11 | 3,137 | +0.57(+1.11%) |
Oct 02, 2015 | 51.27 | 51.64 | 51.13 | 51.54 | 4,722 | -0.27(-0.53%) |
Oct 01, 2015 | 51.93 | 51.94 | 51.65 | 51.81 | 27,574 | -0.29(-0.56%) |
Sep 30, 2015 | 52.09 | 52.13 | 51.95 | 52.10 | 6,220 | +0.24(+0.46%) |
Sep 29, 2015 | 51.87 | 51.87 | 51.86 | 51.86 | 65,830 | -0.02(-0.04%) |
Sep 28, 2015 | 52.01 | 52.05 | 51.73 | 51.89 | 7,446 | -0.91(-1.73%) |
Sep 25, 2015 | 53.11 | 53.11 | 52.80 | 52.80 | 1,263 | -0.14(-0.26%) |
Sep 24, 2015 | 53.20 | 53.20 | 52.85 | 52.94 | 3,939 | -0.37(-0.69%) |
Sep 23, 2015 | 53.38 | 53.60 | 53.24 | 53.30 | 3,420 | +0.05(+0.09%) |
Sep 22, 2015 | 53.52 | 53.52 | 53.25 | 53.25 | 3,997 | -0.77(-1.43%) |
Sep 21, 2015 | 54.04 | 54.14 | 54.02 | 54.02 | 2,080 | +0.11(+0.20%) |
Sep 18, 2015 | 54.01 | 54.12 | 53.74 | 53.91 | 3,198 | -0.30(-0.55%) |
Sep 17, 2015 | 54.13 | 54.36 | 53.99 | 54.21 | 6,423 | -0.13(-0.25%) |
Sep 16, 2015 | 54.45 | 54.45 | 54.32 | 54.35 | 2,554 | -0.30(-0.55%) |
Sep 15, 2015 | 54.31 | 54.65 | 54.31 | 54.65 | 1,794 | +0.40(+0.74%) |
Sep 14, 2015 | 54.21 | 54.24 | 54.19 | 54.24 | 3,092 | -0.12(-0.21%) |
Sep 11, 2015 | 54.27 | 54.55 | 54.27 | 54.36 | 167,633 | -0.01(-0.01%) |
Sep 10, 2015 | 54.53 | 54.53 | 54.37 | 54.37 | 1,248 | +0.05(+0.09%) |
Sep 09, 2015 | 54.44 | 54.52 | 54.32 | 54.32 | 14,041 | -0.36(-0.66%) |
Sep 08, 2015 | 54.35 | 54.68 | 54.35 | 54.68 | 8,964 | +0.77(+1.43%) |
Sep 04, 2015 | 53.91 | 53.91 | 53.91 | 53.91 | 490 | -0.36(-0.67%) |
Sep 03, 2015 | 54.29 | 54.41 | 54.23 | 54.27 | 3,093 | +0.15(+0.27%) |
Sep 02, 2015 | 54.13 | 54.18 | 54.04 | 54.12 | 13,203 | +0.23(+0.43%) |
Sep 01, 2015 | 54.56 | 54.56 | 53.63 | 53.89 | 4,223 | -0.12(-0.23%) |
Aug 31, 2015 | 54.00 | 54.01 | 54.00 | 54.01 | 1,426 | -0.21(-0.38%) |
Aug 28, 2015 | 53.81 | 54.22 | 53.81 | 54.22 | 2,401 | +0.35(+0.64%) |
Aug 27, 2015 | 53.85 | 54.14 | 53.82 | 53.87 | 9,539 | +0.28(+0.52%) |
Aug 26, 2015 | 53.62 | 53.81 | 52.46 | 53.59 | 11,443 | +0.54(+1.01%) |
Aug 25, 2015 | 53.36 | 53.59 | 53.05 | 53.05 | 12,639 | +0.13(+0.25%) |
Aug 24, 2015 | 48.23 | 53.68 | 48.23 | 52.92 | 95,420 | -0.51(-0.95%) |
Aug 21, 2015 | 53.75 | 53.75 | 53.32 | 53.43 | 74,542 | -0.29(-0.53%) |
Aug 20, 2015 | 53.74 | 53.92 | 53.64 | 53.71 | 25,490 | -0.22(-0.41%) |
Aug 19, 2015 | 54.12 | 54.19 | 53.93 | 53.93 | 4,002 | -0.25(-0.46%) |
Aug 18, 2015 | 54.40 | 54.40 | 54.13 | 54.18 | 6,329 | -0.04(-0.07%) |
Aug 17, 2015 | 54.22 | 54.71 | 54.10 | 54.22 | 17,645 | -0.13(-0.24%) |
Aug 14, 2015 | 54.41 | 54.51 | 54.24 | 54.35 | 384,456 | +0.18(+0.33%) |
Aug 13, 2015 | 54.30 | 54.36 | 54.17 | 54.17 | 6,754 | -0.02(-0.03%) |
Aug 12, 2015 | 54.10 | 54.79 | 53.58 | 54.19 | 38,922 | -0.15(-0.27%) |
Aug 11, 2015 | 54.41 | 54.49 | 54.28 | 54.33 | 4,921 | -0.46(-0.83%) |
Aug 10, 2015 | 54.69 | 54.99 | 54.61 | 54.79 | 55,134 | +0.22(+0.40%) |
Aug 07, 2015 | 54.77 | 54.80 | 54.45 | 54.57 | 30,040 | -0.20(-0.36%) |
Aug 06, 2015 | 54.86 | 54.86 | 54.77 | 54.77 | 96,052 | -0.38(-0.70%) |
Aug 05, 2015 | 55.41 | 55.41 | 55.13 | 55.16 | 11,835 | -0.09(-0.17%) |
Aug 04, 2015 | 55.24 | 55.25 | 55.10 | 55.25 | 2,573 | +0.25(+0.45%) |