Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 55.62 | 56.11 | 55.15 | 55.18 | 3,187,503 | -0.41(-0.74%) |
Oct 29, 2015 | 55.49 | 55.82 | 55.01 | 55.59 | 2,405,916 | +0.03(+0.05%) |
Oct 28, 2015 | 55.26 | 55.61 | 54.69 | 55.56 | 2,513,043 | +0.36(+0.66%) |
Oct 27, 2015 | 55.08 | 55.46 | 54.71 | 55.20 | 1,576,971 | +0.02(+0.04%) |
Oct 26, 2015 | 55.51 | 55.58 | 54.91 | 55.17 | 2,254,572 | -0.39(-0.70%) |
Oct 23, 2015 | 55.25 | 56.17 | 55.10 | 55.56 | 4,470,723 | +0.43(+0.78%) |
Oct 22, 2015 | 55.74 | 55.77 | 53.68 | 55.13 | 6,225,921 | -0.36(-0.65%) |
Oct 21, 2015 | 57.66 | 57.78 | 55.37 | 55.49 | 10,202,499 | +2.93(+5.58%) |
Oct 20, 2015 | 53.11 | 53.38 | 52.33 | 52.56 | 5,075,208 | -0.60(-1.13%) |
Oct 19, 2015 | 51.95 | 53.34 | 51.93 | 53.16 | 4,218,462 | +1.23(+2.38%) |
Oct 16, 2015 | 51.75 | 52.02 | 51.23 | 51.93 | 2,009,250 | +0.56(+1.09%) |
Oct 15, 2015 | 50.79 | 51.56 | 50.20 | 51.37 | 2,664,342 | +0.83(+1.64%) |
Oct 14, 2015 | 50.79 | 51.08 | 50.17 | 50.54 | 3,318,093 | -0.17(-0.34%) |
Oct 13, 2015 | 50.39 | 51.38 | 49.67 | 50.71 | 4,271,652 | -0.49(-0.96%) |
Oct 12, 2015 | 52.05 | 52.06 | 51.01 | 51.20 | 3,456,180 | -0.98(-1.88%) |
Oct 09, 2015 | 51.99 | 52.93 | 51.59 | 52.18 | 2,235,672 | +0.14(+0.26%) |
Oct 08, 2015 | 51.65 | 52.13 | 51.22 | 52.05 | 2,267,919 | +0.19(+0.37%) |
Oct 07, 2015 | 51.17 | 51.91 | 50.92 | 51.86 | 2,321,091 | +0.79(+1.54%) |
Oct 06, 2015 | 51.85 | 51.90 | 50.61 | 51.07 | 2,111,139 | -1.02(-1.96%) |
Oct 05, 2015 | 52.14 | 52.94 | 51.56 | 52.09 | 3,399,786 | +0.44(+0.85%) |
Oct 02, 2015 | 50.22 | 51.69 | 50.00 | 51.65 | 6,363,522 | +1.03(+2.04%) |
Oct 01, 2015 | 51.11 | 51.28 | 49.87 | 50.62 | 4,542,552 | -0.45(-0.87%) |
Sep 30, 2015 | 51.06 | 51.78 | 50.76 | 51.06 | 3,209,904 | +0.46(+0.90%) |
Sep 29, 2015 | 51.79 | 52.14 | 50.06 | 50.61 | 4,288,698 | -0.89(-1.73%) |
Sep 28, 2015 | 52.81 | 52.85 | 51.25 | 51.50 | 4,546,737 | -1.38(-2.61%) |
Sep 25, 2015 | 54.78 | 54.98 | 52.64 | 52.88 | 2,996,847 | -1.69(-3.10%) |
Sep 24, 2015 | 54.18 | 54.76 | 54.00 | 54.57 | 1,884,654 | +0.14(+0.26%) |
Sep 23, 2015 | 54.87 | 55.09 | 54.31 | 54.43 | 3,464,496 | -0.48(-0.88%) |
Sep 22, 2015 | 55.70 | 56.00 | 54.31 | 54.91 | 4,531,113 | -1.19(-2.12%) |
Sep 21, 2015 | 56.89 | 57.17 | 55.72 | 56.10 | 3,293,739 | -0.72(-1.27%) |
Sep 18, 2015 | 57.32 | 57.58 | 56.76 | 56.83 | 3,801,150 | -0.86(-1.50%) |
Sep 17, 2015 | 57.28 | 58.50 | 57.28 | 57.69 | 1,901,970 | +0.53(+0.92%) |
Sep 16, 2015 | 57.08 | 57.27 | 56.74 | 57.17 | 1,148,202 | +0.08(+0.14%) |
Sep 15, 2015 | 56.53 | 57.46 | 56.33 | 57.09 | 1,721,736 | +0.35(+0.62%) |
Sep 14, 2015 | 57.30 | 57.30 | 56.38 | 56.73 | 1,611,486 | -0.52(-0.92%) |
Sep 11, 2015 | 56.71 | 57.55 | 56.33 | 57.26 | 1,829,061 | +0.42(+0.74%) |
Sep 10, 2015 | 56.59 | 57.44 | 55.67 | 56.84 | 1,662,354 | +0.17(+0.31%) |
Sep 09, 2015 | 58.13 | 58.19 | 56.51 | 56.66 | 2,582,775 | -1.19(-2.05%) |
Sep 08, 2015 | 57.26 | 57.94 | 57.01 | 57.85 | 2,246,202 | +1.36(+2.41%) |
Sep 04, 2015 | 56.44 | 56.49 | 56.49 | 56.49 | 1,893,600 | -0.59(-1.04%) |
Sep 03, 2015 | 56.87 | 57.96 | 56.67 | 57.08 | 2,288,169 | +0.29(+0.51%) |
Sep 02, 2015 | 56.51 | 56.79 | 55.98 | 56.79 | 2,062,287 | +0.86(+1.53%) |
Sep 01, 2015 | 55.78 | 56.55 | 55.33 | 55.94 | 3,599,721 | -0.84(-1.47%) |
Aug 31, 2015 | 56.91 | 57.52 | 56.72 | 56.77 | 2,059,902 | -0.37(-0.64%) |
Aug 28, 2015 | 56.93 | 57.39 | 56.75 | 57.14 | 1,221,687 | -0.15(-0.26%) |
Aug 27, 2015 | 56.97 | 57.30 | 56.68 | 57.29 | 2,210,598 | +0.79(+1.40%) |
Aug 26, 2015 | 56.24 | 56.53 | 55.11 | 56.49 | 2,914,290 | +1.55(+2.83%) |
Aug 25, 2015 | 55.56 | 56.66 | 54.78 | 54.94 | 4,410,837 | +0.41(+0.74%) |
Aug 24, 2015 | 53.51 | 55.57 | 52.78 | 54.53 | 4,437,765 | -1.78(-3.16%) |
Aug 21, 2015 | 56.63 | 57.12 | 55.87 | 56.32 | 3,151,683 | -0.82(-1.44%) |
Aug 20, 2015 | 58.01 | 58.29 | 57.09 | 57.14 | 2,111,643 | -1.38(-2.35%) |
Aug 19, 2015 | 58.97 | 58.97 | 58.09 | 58.51 | 2,454,813 | -0.34(-0.58%) |
Aug 18, 2015 | 59.36 | 59.36 | 58.73 | 58.86 | 1,312,587 | -0.37(-0.63%) |
Aug 17, 2015 | 58.66 | 59.30 | 58.11 | 59.23 | 1,389,672 | +0.35(+0.60%) |
Aug 14, 2015 | 58.70 | 58.93 | 58.37 | 58.87 | 1,108,161 | +0.22(+0.38%) |
Aug 13, 2015 | 58.76 | 59.07 | 58.42 | 58.65 | 1,569,051 | -0.16(-0.27%) |
Aug 12, 2015 | 58.66 | 58.93 | 58.33 | 58.81 | 2,582,667 | -0.06(-0.11%) |
Aug 11, 2015 | 59.11 | 59.33 | 58.44 | 58.87 | 1,682,847 | -0.27(-0.45%) |
Aug 10, 2015 | 59.33 | 59.33 | 58.79 | 59.14 | 2,571,588 | -0.08(-0.14%) |
Aug 07, 2015 | 58.24 | 59.33 | 57.90 | 59.22 | 2,170,980 | +0.99(+1.70%) |
Aug 06, 2015 | 58.85 | 59.17 | 58.17 | 58.23 | 1,585,143 | -0.78(-1.32%) |
Aug 05, 2015 | 58.82 | 59.38 | 58.82 | 59.01 | 1,671,264 | +0.48(+0.82%) |
Aug 04, 2015 | 58.24 | 58.77 | 58.02 | 58.53 | 1,640,178 | +0.03(+0.05%) |