Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 54.43 | 54.60 | 53.74 | 53.77 | 244,884 | -0.63(-1.16%) |
Oct 29, 2015 | 52.97 | 54.95 | 52.97 | 54.40 | 277,069 | +1.42(+2.68%) |
Oct 28, 2015 | 52.84 | 53.27 | 52.34 | 52.98 | 206,702 | +0.28(+0.53%) |
Oct 27, 2015 | 53.48 | 53.81 | 52.52 | 52.70 | 124,418 | -0.80(-1.50%) |
Oct 26, 2015 | 53.03 | 53.69 | 53.03 | 53.50 | 129,107 | +0.34(+0.64%) |
Oct 23, 2015 | 53.39 | 53.71 | 52.75 | 53.16 | 132,745 | +0.17(+0.32%) |
Oct 22, 2015 | 52.85 | 53.58 | 52.61 | 52.99 | 131,311 | +0.38(+0.72%) |
Oct 21, 2015 | 54.43 | 54.76 | 52.51 | 52.61 | 159,656 | -1.89(-3.47%) |
Oct 20, 2015 | 55.00 | 55.37 | 54.46 | 54.50 | 60,267 | -0.55(-1.00%) |
Oct 19, 2015 | 55.50 | 55.65 | 54.79 | 55.05 | 57,817 | -0.55(-0.99%) |
Oct 16, 2015 | 55.14 | 55.82 | 55.14 | 55.60 | 159,665 | +0.15(+0.27%) |
Oct 15, 2015 | 54.79 | 55.52 | 54.79 | 55.45 | 129,445 | +1.01(+1.86%) |
Oct 14, 2015 | 55.18 | 59.70 | 54.38 | 54.44 | 90,123 | -0.58(-1.05%) |
Oct 13, 2015 | 54.76 | 55.40 | 54.76 | 55.02 | 86,072 | -0.11(-0.20%) |
Oct 12, 2015 | 55.28 | 55.42 | 54.97 | 55.13 | 76,283 | -0.06(-0.11%) |
Oct 09, 2015 | 55.24 | 55.35 | 54.76 | 55.19 | 99,588 | +0.03(+0.05%) |
Oct 08, 2015 | 54.47 | 55.36 | 54.18 | 55.16 | 136,453 | +0.78(+1.43%) |
Oct 07, 2015 | 54.86 | 55.36 | 54.06 | 54.38 | 169,028 | -0.38(-0.69%) |
Oct 06, 2015 | 55.13 | 55.62 | 54.71 | 54.76 | 148,554 | -0.42(-0.76%) |
Oct 05, 2015 | 54.01 | 55.46 | 53.52 | 55.18 | 177,336 | +1.28(+2.37%) |
Oct 02, 2015 | 52.89 | 53.93 | 52.56 | 53.90 | 214,907 | +0.51(+0.96%) |
Oct 01, 2015 | 51.11 | 53.45 | 50.93 | 53.39 | 495,326 | +2.22(+4.34%) |
Sep 30, 2015 | 50.06 | 51.22 | 50.06 | 51.17 | 332,016 | +1.45(+2.92%) |
Sep 29, 2015 | 50.81 | 50.88 | 49.46 | 49.72 | 313,391 | -0.99(-1.95%) |
Sep 28, 2015 | 53.00 | 53.00 | 50.53 | 50.71 | 222,018 | -2.46(-4.63%) |
Sep 25, 2015 | 53.42 | 53.49 | 52.81 | 53.17 | 207,154 | +0.13(+0.25%) |
Sep 24, 2015 | 53.63 | 53.63 | 52.57 | 53.04 | 126,544 | -0.96(-1.78%) |
Sep 23, 2015 | 54.98 | 55.05 | 53.89 | 54.00 | 96,870 | -0.94(-1.71%) |
Sep 22, 2015 | 55.06 | 55.31 | 54.49 | 54.94 | 97,336 | -0.65(-1.17%) |
Sep 21, 2015 | 54.77 | 55.70 | 54.53 | 55.59 | 178,342 | +1.15(+2.11%) |
Sep 18, 2015 | 54.77 | 55.33 | 54.39 | 54.44 | 265,472 | -0.85(-1.54%) |
Sep 17, 2015 | 54.30 | 56.03 | 54.30 | 55.29 | 225,567 | +0.83(+1.52%) |
Sep 16, 2015 | 54.34 | 54.58 | 54.00 | 54.46 | 114,222 | +0.21(+0.39%) |
Sep 15, 2015 | 53.46 | 54.28 | 53.00 | 54.25 | 133,714 | +0.88(+1.65%) |
Sep 14, 2015 | 53.66 | 53.66 | 53.08 | 53.37 | 78,788 | -0.24(-0.45%) |
Sep 11, 2015 | 53.50 | 53.69 | 53.16 | 53.61 | 103,874 | -0.03(-0.06%) |
Sep 10, 2015 | 54.20 | 54.62 | 53.49 | 53.64 | 92,315 | -0.60(-1.11%) |
Sep 09, 2015 | 55.05 | 55.47 | 54.21 | 54.24 | 173,440 | -0.45(-0.82%) |
Sep 08, 2015 | 54.29 | 54.82 | 53.89 | 54.69 | 176,418 | +1.05(+1.96%) |
Sep 04, 2015 | 53.65 | 53.64 | 53.64 | 53.64 | 224,200 | -0.42(-0.78%) |
Sep 03, 2015 | 53.81 | 54.87 | 53.77 | 54.06 | 241,513 | +0.40(+0.75%) |
Sep 02, 2015 | 53.67 | 53.99 | 52.89 | 53.66 | 353,283 | +0.54(+1.02%) |
Sep 01, 2015 | 52.63 | 53.85 | 52.62 | 53.12 | 409,494 | -0.41(-0.77%) |
Aug 31, 2015 | 53.34 | 53.67 | 53.03 | 53.53 | 197,962 | -0.07(-0.13%) |
Aug 28, 2015 | 53.60 | 53.80 | 53.09 | 53.60 | 175,433 | -0.20(-0.37%) |
Aug 27, 2015 | 52.92 | 53.84 | 52.63 | 53.80 | 139,813 | +1.46(+2.79%) |
Aug 26, 2015 | 52.75 | 53.02 | 50.97 | 52.34 | 230,674 | +0.71(+1.38%) |
Aug 25, 2015 | 52.46 | 52.80 | 51.29 | 51.63 | 313,897 | +0.76(+1.49%) |
Aug 24, 2015 | 49.27 | 53.38 | 48.28 | 50.87 | 563,919 | -1.85(-3.51%) |
Aug 21, 2015 | 53.78 | 53.95 | 52.13 | 52.72 | 231,040 | -1.48(-2.73%) |
Aug 20, 2015 | 55.23 | 55.38 | 54.12 | 54.20 | 292,754 | -1.44(-2.59%) |
Aug 19, 2015 | 55.44 | 55.98 | 55.35 | 55.64 | 285,895 | +0.03(+0.05%) |
Aug 18, 2015 | 54.94 | 55.66 | 54.94 | 55.61 | 119,145 | +0.41(+0.74%) |
Aug 17, 2015 | 53.48 | 55.24 | 53.48 | 55.20 | 250,079 | +1.42(+2.64%) |
Aug 14, 2015 | 53.60 | 53.88 | 53.28 | 53.78 | 102,725 | -0.13(-0.24%) |
Aug 13, 2015 | 53.29 | 54.06 | 53.16 | 53.91 | 140,285 | +0.52(+0.97%) |
Aug 12, 2015 | 53.31 | 53.51 | 52.88 | 53.39 | 248,408 | -0.30(-0.56%) |
Aug 11, 2015 | 53.51 | 53.84 | 53.18 | 53.69 | 189,208 | -0.18(-0.33%) |
Aug 10, 2015 | 53.18 | 53.95 | 53.15 | 53.87 | 186,199 | +0.86(+1.62%) |
Aug 07, 2015 | 52.93 | 53.30 | 52.02 | 53.01 | 148,104 | +0.05(+0.09%) |
Aug 06, 2015 | 54.01 | 54.01 | 51.13 | 52.96 | 357,291 | -0.74(-1.38%) |
Aug 05, 2015 | 55.65 | 55.92 | 53.00 | 53.70 | 444,195 | -1.70(-3.07%) |
Aug 04, 2015 | 54.34 | 55.51 | 54.34 | 55.40 | 279,838 | +1.34(+2.48%) |