Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 50.74 | 51.41 | 50.44 | 51.08 | 1,959,465 | +0.40(+0.79%) |
Oct 29, 2015 | 50.79 | 50.79 | 50.07 | 50.68 | 1,398,053 | +0.03(+0.06%) |
Oct 28, 2015 | 50.84 | 51.59 | 50.08 | 50.65 | 2,532,030 | +0.06(+0.12%) |
Oct 27, 2015 | 51.23 | 51.23 | 49.92 | 50.59 | 2,715,216 | -0.51(-1.00%) |
Oct 26, 2015 | 50.73 | 51.17 | 49.92 | 51.10 | 2,663,542 | +0.19(+0.37%) |
Oct 23, 2015 | 53.23 | 53.79 | 50.61 | 50.91 | 3,139,485 | -2.76(-5.14%) |
Oct 22, 2015 | 53.26 | 53.90 | 52.94 | 53.66 | 2,007,787 | +0.65(+1.23%) |
Oct 21, 2015 | 53.94 | 54.47 | 52.94 | 53.01 | 2,276,616 | -0.67(-1.24%) |
Oct 20, 2015 | 53.48 | 54.19 | 53.27 | 53.68 | 1,736,900 | +0.07(+0.13%) |
Oct 19, 2015 | 52.64 | 53.64 | 52.43 | 53.61 | 1,946,753 | +0.92(+1.74%) |
Oct 16, 2015 | 52.93 | 53.19 | 52.26 | 52.69 | 1,545,684 | -0.12(-0.22%) |
Oct 15, 2015 | 52.69 | 52.84 | 51.51 | 52.81 | 2,504,564 | +0.43(+0.82%) |
Oct 14, 2015 | 53.81 | 54.07 | 52.14 | 52.38 | 3,087,696 | -1.30(-2.42%) |
Oct 13, 2015 | 53.88 | 54.31 | 53.34 | 53.68 | 1,893,166 | -0.23(-0.44%) |
Oct 12, 2015 | 53.71 | 54.09 | 53.34 | 53.92 | 1,318,192 | +0.31(+0.58%) |
Oct 09, 2015 | 53.95 | 54.31 | 53.48 | 53.60 | 1,861,069 | -0.42(-0.78%) |
Oct 08, 2015 | 53.22 | 54.17 | 53.05 | 54.02 | 2,492,111 | +0.79(+1.49%) |
Oct 07, 2015 | 54.44 | 54.60 | 52.87 | 53.23 | 3,416,835 | -0.36(-0.67%) |
Oct 06, 2015 | 54.35 | 54.92 | 53.51 | 53.59 | 3,274,060 | -0.78(-1.44%) |
Oct 05, 2015 | 55.22 | 55.35 | 53.60 | 54.38 | 5,731,104 | -0.57(-1.04%) |
Oct 02, 2015 | 52.85 | 55.01 | 51.63 | 54.95 | 6,432,179 | +2.70(+5.17%) |
Oct 01, 2015 | 52.38 | 52.59 | 51.65 | 52.25 | 2,068,894 | -0.20(-0.39%) |
Sep 30, 2015 | 51.93 | 52.50 | 51.84 | 52.45 | 1,779,308 | +0.93(+1.80%) |
Sep 29, 2015 | 51.78 | 51.93 | 51.14 | 51.52 | 2,240,669 | -0.33(-0.63%) |
Sep 28, 2015 | 53.29 | 53.40 | 51.80 | 51.85 | 1,703,890 | -1.54(-2.88%) |
Sep 25, 2015 | 53.79 | 54.08 | 53.24 | 53.39 | 1,172,193 | -0.07(-0.14%) |
Sep 24, 2015 | 53.54 | 53.75 | 53.18 | 53.46 | 1,339,920 | -0.40(-0.75%) |
Sep 23, 2015 | 53.94 | 54.22 | 53.45 | 53.86 | 1,110,859 | -0.04(-0.08%) |
Sep 22, 2015 | 53.97 | 54.31 | 53.70 | 53.91 | 966,113 | -0.50(-0.91%) |
Sep 21, 2015 | 54.35 | 54.88 | 53.97 | 54.41 | 1,214,224 | +0.39(+0.73%) |
Sep 18, 2015 | 53.79 | 54.87 | 53.71 | 54.01 | 2,538,120 | -0.35(-0.65%) |
Sep 17, 2015 | 54.49 | 55.17 | 54.17 | 54.36 | 1,423,912 | +0.01(+0.03%) |
Sep 16, 2015 | 53.81 | 54.41 | 53.61 | 54.35 | 1,627,341 | +0.34(+0.64%) |
Sep 15, 2015 | 54.16 | 54.85 | 53.97 | 54.00 | 2,528,763 | +0.48(+0.89%) |
Sep 14, 2015 | 53.67 | 53.92 | 53.36 | 53.53 | 1,189,817 | -0.31(-0.57%) |
Sep 11, 2015 | 53.70 | 53.86 | 53.08 | 53.84 | 1,817,923 | -0.12(-0.22%) |
Sep 10, 2015 | 53.41 | 54.31 | 53.35 | 53.95 | 1,704,973 | +0.42(+0.78%) |
Sep 09, 2015 | 54.83 | 55.12 | 53.46 | 53.54 | 1,858,727 | -0.90(-1.65%) |
Sep 08, 2015 | 54.11 | 54.49 | 53.84 | 54.44 | 1,380,526 | +1.11(+2.09%) |
Sep 04, 2015 | 53.34 | 53.32 | 53.32 | 53.32 | 1,243,544 | -0.41(-0.76%) |
Sep 03, 2015 | 53.61 | 54.46 | 53.47 | 53.73 | 1,285,675 | +0.41(+0.77%) |
Sep 02, 2015 | 52.88 | 53.35 | 52.56 | 53.32 | 1,331,437 | +0.91(+1.73%) |
Sep 01, 2015 | 52.41 | 53.14 | 52.15 | 52.42 | 1,951,902 | -0.89(-1.67%) |
Aug 31, 2015 | 53.45 | 53.96 | 53.09 | 53.31 | 1,785,301 | -0.35(-0.65%) |
Aug 28, 2015 | 53.67 | 53.85 | 53.37 | 53.66 | 1,590,709 | +0.03(+0.05%) |
Aug 27, 2015 | 54.03 | 54.38 | 52.80 | 53.63 | 2,735,806 | -0.08(-0.15%) |
Aug 26, 2015 | 53.00 | 53.73 | 52.00 | 53.71 | 2,193,224 | +1.80(+3.46%) |
Aug 25, 2015 | 53.80 | 53.80 | 51.90 | 51.91 | 2,163,675 | -0.57(-1.08%) |
Aug 24, 2015 | 53.22 | 54.02 | 51.45 | 52.48 | 3,303,414 | -2.24(-4.10%) |
Aug 21, 2015 | 56.16 | 56.53 | 54.72 | 54.72 | 1,897,170 | -1.84(-3.26%) |
Aug 20, 2015 | 56.73 | 57.13 | 56.40 | 56.56 | 1,449,569 | -0.71(-1.25%) |
Aug 19, 2015 | 57.10 | 57.78 | 56.88 | 57.28 | 1,497,981 | -0.01(-0.01%) |
Aug 18, 2015 | 57.56 | 57.76 | 56.89 | 57.28 | 1,596,158 | -0.24(-0.42%) |
Aug 17, 2015 | 56.97 | 57.56 | 56.75 | 57.52 | 2,774,634 | +0.66(+1.16%) |
Aug 14, 2015 | 57.20 | 58.21 | 56.32 | 56.86 | 8,916,244 | +2.34(+4.28%) |
Aug 13, 2015 | 54.35 | 55.02 | 54.26 | 54.53 | 5,607,310 | -0.43(-0.78%) |
Aug 12, 2015 | 54.92 | 55.19 | 53.75 | 54.96 | 2,422,078 | -0.53(-0.96%) |
Aug 11, 2015 | 55.04 | 56.13 | 54.77 | 55.49 | 2,334,539 | +0.18(+0.33%) |
Aug 10, 2015 | 54.88 | 55.62 | 54.75 | 55.30 | 1,566,770 | +0.79(+1.44%) |
Aug 07, 2015 | 54.23 | 54.59 | 54.02 | 54.52 | 1,527,590 | +0.31(+0.58%) |
Aug 06, 2015 | 54.92 | 54.96 | 53.78 | 54.21 | 2,005,501 | -0.75(-1.36%) |
Aug 05, 2015 | 55.73 | 56.46 | 54.91 | 54.96 | 3,171,339 | -0.55(-0.98%) |
Aug 04, 2015 | 55.37 | 55.64 | 55.12 | 55.50 | 1,341,694 | +0.25(+0.45%) |