Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 62.76 | 63.33 | 61.57 | 62.58 | 16,787,294 | +0.68(+1.10%) |
Oct 29, 2015 | 61.50 | 62.61 | 61.38 | 61.90 | 9,709,617 | +0.07(+0.11%) |
Oct 28, 2015 | 60.74 | 62.05 | 60.54 | 61.83 | 11,960,985 | +1.44(+2.38%) |
Oct 27, 2015 | 60.41 | 60.57 | 59.73 | 60.39 | 13,547,802 | -0.74(-1.21%) |
Oct 26, 2015 | 62.57 | 62.58 | 60.99 | 61.12 | 12,497,584 | -1.70(-2.71%) |
Oct 23, 2015 | 62.49 | 63.30 | 62.03 | 62.83 | 11,813,991 | -0.26(-0.41%) |
Oct 22, 2015 | 61.79 | 63.22 | 61.79 | 63.09 | 13,028,522 | +1.58(+2.56%) |
Oct 21, 2015 | 61.59 | 62.41 | 61.38 | 61.51 | 10,791,578 | -0.45(-0.73%) |
Oct 20, 2015 | 61.63 | 62.31 | 61.55 | 61.96 | 11,939,320 | -0.03(-0.04%) |
Oct 19, 2015 | 62.22 | 62.34 | 61.43 | 61.99 | 12,925,587 | -0.87(-1.38%) |
Oct 16, 2015 | 63.04 | 63.11 | 61.99 | 62.86 | 11,358,577 | +0.39(+0.63%) |
Oct 15, 2015 | 61.73 | 62.57 | 60.90 | 62.47 | 13,012,178 | +0.66(+1.07%) |
Oct 14, 2015 | 60.75 | 61.95 | 60.39 | 61.81 | 14,135,087 | +0.95(+1.56%) |
Oct 13, 2015 | 60.46 | 61.24 | 60.11 | 60.86 | 11,636,371 | -0.25(-0.41%) |
Oct 12, 2015 | 61.88 | 61.96 | 60.50 | 61.10 | 11,498,411 | -0.57(-0.93%) |
Oct 09, 2015 | 62.11 | 62.25 | 61.06 | 61.68 | 14,538,889 | -0.23(-0.38%) |
Oct 08, 2015 | 60.52 | 62.06 | 60.46 | 61.91 | 16,408,672 | +1.23(+2.03%) |
Oct 07, 2015 | 60.77 | 61.63 | 59.41 | 60.68 | 25,691,246 | +0.78(+1.30%) |
Oct 06, 2015 | 57.96 | 60.34 | 57.89 | 59.90 | 27,442,624 | +2.04(+3.52%) |
Oct 05, 2015 | 56.75 | 57.97 | 56.70 | 57.86 | 20,616,114 | +1.71(+3.04%) |
Oct 02, 2015 | 53.53 | 56.15 | 53.23 | 56.15 | 18,954,980 | +2.21(+4.10%) |
Oct 01, 2015 | 54.89 | 55.70 | 53.58 | 53.94 | 16,135,417 | -0.37(-0.68%) |
Sep 30, 2015 | 53.12 | 54.41 | 53.02 | 54.31 | 20,489,104 | +1.81(+3.45%) |
Sep 29, 2015 | 52.36 | 52.79 | 51.83 | 52.50 | 12,776,243 | +0.33(+0.63%) |
Sep 28, 2015 | 52.79 | 52.97 | 52.16 | 52.17 | 15,346,310 | -1.33(-2.48%) |
Sep 25, 2015 | 53.62 | 53.82 | 52.97 | 53.50 | 15,775,547 | +0.56(+1.05%) |
Sep 24, 2015 | 51.95 | 53.23 | 51.71 | 52.94 | 14,961,358 | +0.53(+1.01%) |
Sep 23, 2015 | 53.30 | 53.38 | 52.17 | 52.41 | 13,132,763 | -0.78(-1.46%) |
Sep 22, 2015 | 52.91 | 53.50 | 52.67 | 53.19 | 14,073,913 | -0.58(-1.08%) |
Sep 21, 2015 | 53.92 | 54.21 | 53.60 | 53.77 | 12,378,282 | +0.24(+0.45%) |
Sep 18, 2015 | 53.65 | 54.19 | 53.00 | 53.53 | 27,064,584 | -1.15(-2.10%) |
Sep 17, 2015 | 54.48 | 55.41 | 54.12 | 54.68 | 17,898,342 | +0.27(+0.49%) |
Sep 16, 2015 | 53.58 | 54.54 | 53.55 | 54.41 | 18,289,368 | +1.27(+2.40%) |
Sep 15, 2015 | 52.63 | 53.50 | 52.48 | 53.14 | 16,959,822 | +0.96(+1.85%) |
Sep 14, 2015 | 52.00 | 52.33 | 51.62 | 52.17 | 14,864,595 | -0.01(-0.03%) |
Sep 11, 2015 | 52.29 | 52.50 | 51.70 | 52.19 | 16,021,673 | +0.09(+0.17%) |
Sep 10, 2015 | 52.15 | 52.19 | 51.18 | 52.10 | 16,664,442 | +0.51(+0.99%) |
Sep 09, 2015 | 53.32 | 53.85 | 51.47 | 51.59 | 16,402,308 | -1.32(-2.50%) |
Sep 08, 2015 | 53.38 | 53.41 | 52.50 | 52.91 | 13,529,590 | +0.12(+0.22%) |
Sep 04, 2015 | 53.23 | 52.79 | 52.79 | 52.79 | 16,280,070 | -1.09(-2.03%) |
Sep 03, 2015 | 54.19 | 54.69 | 53.50 | 53.89 | 17,837,838 | +0.14(+0.26%) |
Sep 02, 2015 | 54.91 | 54.91 | 53.19 | 53.75 | 20,702,794 | -0.09(-0.17%) |
Sep 01, 2015 | 54.23 | 54.66 | 53.38 | 53.84 | 26,069,658 | -1.93(-3.46%) |
Aug 31, 2015 | 55.09 | 55.83 | 53.65 | 55.77 | 24,511,326 | +0.39(+0.70%) |
Aug 28, 2015 | 53.52 | 55.91 | 53.42 | 55.38 | 34,470,428 | +1.92(+3.59%) |
Aug 27, 2015 | 51.64 | 53.79 | 51.34 | 53.46 | 31,278,824 | +3.13(+6.23%) |
Aug 26, 2015 | 49.38 | 50.33 | 48.85 | 50.33 | 25,268,788 | +2.11(+4.38%) |
Aug 25, 2015 | 51.59 | 51.66 | 48.09 | 48.21 | 30,678,338 | -1.45(-2.91%) |
Aug 24, 2015 | 48.58 | 51.90 | 47.91 | 49.66 | 35,129,664 | -2.51(-4.80%) |
Aug 21, 2015 | 54.31 | 54.80 | 52.14 | 52.17 | 26,698,088 | -2.40(-4.39%) |
Aug 20, 2015 | 55.54 | 55.97 | 54.56 | 54.56 | 17,217,836 | -1.15(-2.06%) |
Aug 19, 2015 | 57.06 | 57.09 | 55.55 | 55.71 | 19,065,234 | -1.74(-3.03%) |
Aug 18, 2015 | 57.21 | 57.68 | 57.03 | 57.45 | 13,205,998 | +0.14(+0.25%) |
Aug 17, 2015 | 58.16 | 58.19 | 57.23 | 57.31 | 18,298,890 | -1.16(-1.99%) |
Aug 14, 2015 | 58.33 | 58.77 | 58.00 | 58.47 | 11,395,422 | +0.10(+0.16%) |
Aug 13, 2015 | 58.50 | 58.71 | 58.11 | 58.38 | 14,061,668 | -0.64(-1.08%) |
Aug 12, 2015 | 57.80 | 59.24 | 57.75 | 59.02 | 16,735,752 | +0.69(+1.18%) |
Aug 11, 2015 | 57.38 | 58.47 | 56.85 | 58.33 | 14,405,001 | -0.07(-0.13%) |
Aug 10, 2015 | 57.26 | 58.55 | 57.04 | 58.41 | 12,267,512 | +1.46(+2.56%) |
Aug 07, 2015 | 57.60 | 57.98 | 56.73 | 56.95 | 10,914,700 | -0.98(-1.69%) |
Aug 06, 2015 | 56.82 | 58.19 | 56.37 | 57.93 | 14,419,000 | +0.79(+1.38%) |
Aug 05, 2015 | 58.10 | 58.48 | 57.03 | 57.14 | 16,549,622 | -0.80(-1.38%) |
Aug 04, 2015 | 58.30 | 59.09 | 57.58 | 57.94 | 12,553,928 | -0.27(-0.46%) |