Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 58.27 | 58.90 | 57.81 | 57.88 | 897,167 | -0.11(-0.19%) |
Oct 29, 2015 | 59.16 | 59.97 | 57.82 | 57.99 | 1,312,988 | -2.02(-3.36%) |
Oct 28, 2015 | 61.08 | 62.38 | 59.00 | 60.01 | 1,339,706 | +0.15(+0.25%) |
Oct 27, 2015 | 59.33 | 60.36 | 59.11 | 59.86 | 577,315 | +0.28(+0.46%) |
Oct 26, 2015 | 60.71 | 60.94 | 59.58 | 59.59 | 941,502 | -2.03(-3.30%) |
Oct 23, 2015 | 60.90 | 62.03 | 60.09 | 61.62 | 915,672 | +1.70(+2.83%) |
Oct 22, 2015 | 59.05 | 60.29 | 58.88 | 59.92 | 683,160 | +0.08(+0.13%) |
Oct 21, 2015 | 60.34 | 60.58 | 59.39 | 59.84 | 811,891 | -0.94(-1.55%) |
Oct 20, 2015 | 60.12 | 61.34 | 60.11 | 60.79 | 1,096,773 | +1.73(+2.93%) |
Oct 19, 2015 | 60.14 | 60.58 | 58.85 | 59.06 | 1,287,911 | -0.92(-1.53%) |
Oct 16, 2015 | 60.50 | 61.42 | 59.78 | 59.97 | 1,183,849 | -0.40(-0.66%) |
Oct 15, 2015 | 59.85 | 60.93 | 59.59 | 60.37 | 1,190,098 | -0.18(-0.30%) |
Oct 14, 2015 | 59.28 | 61.06 | 59.16 | 60.55 | 1,392,979 | +2.79(+4.82%) |
Oct 13, 2015 | 57.20 | 58.56 | 56.95 | 57.77 | 714,197 | +0.01(+0.01%) |
Oct 12, 2015 | 59.61 | 59.64 | 57.22 | 57.76 | 1,046,308 | -0.98(-1.67%) |
Oct 09, 2015 | 58.27 | 58.96 | 57.85 | 58.74 | 1,604,403 | +2.00(+3.52%) |
Oct 08, 2015 | 56.45 | 58.43 | 56.41 | 56.74 | 1,252,958 | -0.06(-0.11%) |
Oct 07, 2015 | 57.61 | 57.67 | 56.17 | 56.80 | 1,192,491 | +0.76(+1.36%) |
Oct 06, 2015 | 56.14 | 57.01 | 55.03 | 56.04 | 1,076,546 | +0.72(+1.30%) |
Oct 05, 2015 | 54.76 | 55.58 | 54.68 | 55.32 | 1,100,795 | +0.48(+0.88%) |
Oct 02, 2015 | 52.56 | 54.96 | 52.49 | 54.83 | 1,616,126 | +4.00(+7.87%) |
Oct 01, 2015 | 52.17 | 52.62 | 50.50 | 50.83 | 1,069,850 | -0.31(-0.61%) |
Sep 30, 2015 | 50.08 | 51.26 | 49.78 | 51.15 | 866,071 | +1.19(+2.37%) |
Sep 29, 2015 | 50.14 | 50.94 | 49.66 | 49.96 | 899,538 | -0.07(-0.14%) |
Sep 28, 2015 | 51.16 | 51.26 | 49.74 | 50.03 | 828,353 | -1.55(-3.00%) |
Sep 25, 2015 | 51.10 | 51.77 | 51.02 | 51.58 | 878,768 | -1.05(-1.99%) |
Sep 24, 2015 | 50.04 | 52.76 | 49.89 | 52.63 | 1,539,201 | +3.51(+7.14%) |
Sep 23, 2015 | 50.06 | 50.12 | 48.96 | 49.12 | 497,889 | -0.12(-0.25%) |
Sep 22, 2015 | 49.78 | 50.21 | 48.97 | 49.24 | 829,201 | -1.68(-3.30%) |
Sep 21, 2015 | 51.53 | 52.10 | 50.61 | 50.92 | 1,349,500 | -1.39(-2.66%) |
Sep 18, 2015 | 52.38 | 52.78 | 51.61 | 52.31 | 3,364,496 | +1.00(+1.96%) |
Sep 17, 2015 | 50.17 | 52.20 | 49.47 | 51.31 | 1,515,114 | +0.48(+0.94%) |
Sep 16, 2015 | 49.29 | 50.91 | 49.10 | 50.83 | 1,036,579 | +2.75(+5.72%) |
Sep 15, 2015 | 47.90 | 48.58 | 47.73 | 48.08 | 848,258 | +0.03(+0.05%) |
Sep 14, 2015 | 48.59 | 48.78 | 47.50 | 48.06 | 1,408,510 | -2.01(-4.01%) |
Sep 11, 2015 | 49.43 | 50.29 | 48.32 | 50.06 | 1,277,853 | +1.17(+2.39%) |
Sep 10, 2015 | 49.33 | 49.87 | 48.56 | 48.90 | 803,460 | +0.17(+0.36%) |
Sep 09, 2015 | 49.73 | 50.19 | 48.51 | 48.72 | 987,265 | -0.59(-1.19%) |
Sep 08, 2015 | 49.48 | 50.07 | 48.92 | 49.31 | 842,496 | -0.16(-0.31%) |
Sep 04, 2015 | 49.44 | 49.47 | 49.47 | 49.47 | 1,381,881 | -1.22(-2.41%) |
Sep 03, 2015 | 50.85 | 52.44 | 50.48 | 50.69 | 937,277 | -0.55(-1.06%) |
Sep 02, 2015 | 51.75 | 51.96 | 50.35 | 51.23 | 796,787 | -0.10(-0.20%) |
Sep 01, 2015 | 52.18 | 52.97 | 51.18 | 51.34 | 928,777 | -0.85(-1.63%) |
Aug 31, 2015 | 52.05 | 52.41 | 51.07 | 52.18 | 596,670 | -0.82(-1.55%) |
Aug 28, 2015 | 51.83 | 53.62 | 51.79 | 53.01 | 1,041,919 | +0.44(+0.84%) |
Aug 27, 2015 | 50.98 | 53.09 | 50.79 | 52.57 | 1,199,425 | +1.75(+3.45%) |
Aug 26, 2015 | 52.57 | 52.63 | 50.40 | 50.81 | 1,352,095 | -2.66(-4.98%) |
Aug 25, 2015 | 56.16 | 56.29 | 53.28 | 53.48 | 1,503,953 | -0.54(-0.99%) |
Aug 24, 2015 | 56.23 | 57.90 | 53.80 | 54.01 | 1,691,774 | -2.85(-5.02%) |
Aug 21, 2015 | 58.38 | 58.92 | 56.54 | 56.87 | 1,661,700 | -0.79(-1.37%) |
Aug 20, 2015 | 57.12 | 58.27 | 56.58 | 57.65 | 1,629,825 | +3.00(+5.49%) |
Aug 19, 2015 | 53.68 | 55.24 | 53.68 | 54.65 | 956,903 | +0.67(+1.25%) |
Aug 18, 2015 | 53.67 | 54.24 | 53.12 | 53.98 | 575,325 | -0.40(-0.73%) |
Aug 17, 2015 | 54.14 | 54.62 | 53.37 | 54.37 | 639,233 | +0.74(+1.37%) |
Aug 14, 2015 | 54.18 | 54.85 | 53.23 | 53.64 | 701,648 | +0.06(+0.11%) |
Aug 13, 2015 | 54.82 | 54.95 | 53.25 | 53.58 | 1,066,460 | -2.85(-5.06%) |
Aug 12, 2015 | 55.13 | 56.59 | 54.62 | 56.43 | 1,556,501 | +2.59(+4.82%) |
Aug 11, 2015 | 54.23 | 54.44 | 52.78 | 53.84 | 1,082,566 | +0.30(+0.57%) |
Aug 10, 2015 | 51.63 | 53.62 | 51.26 | 53.54 | 1,200,402 | +1.42(+2.72%) |
Aug 07, 2015 | 51.56 | 52.90 | 51.56 | 52.12 | 869,632 | +0.18(+0.35%) |
Aug 06, 2015 | 51.50 | 52.99 | 51.02 | 51.94 | 912,564 | +0.81(+1.59%) |
Aug 05, 2015 | 52.37 | 52.59 | 50.97 | 51.12 | 908,527 | +0.42(+0.84%) |
Aug 04, 2015 | 51.58 | 52.09 | 50.25 | 50.70 | 746,011 | +0.17(+0.34%) |