Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 55.71 | 56.12 | 55.19 | 55.22 | 434,921 | -0.41(-0.74%) |
Oct 29, 2015 | 53.90 | 55.76 | 53.90 | 55.63 | 511,807 | +1.40(+2.58%) |
Oct 28, 2015 | 53.93 | 54.27 | 53.28 | 54.23 | 528,915 | +0.41(+0.76%) |
Oct 27, 2015 | 55.06 | 55.08 | 53.41 | 53.82 | 819,581 | -1.52(-2.75%) |
Oct 26, 2015 | 54.19 | 55.44 | 54.06 | 55.34 | 632,255 | +0.92(+1.69%) |
Oct 23, 2015 | 56.28 | 57.73 | 53.98 | 54.42 | 679,722 | -2.70(-4.72%) |
Oct 22, 2015 | 56.94 | 57.14 | 56.23 | 57.12 | 484,866 | +0.39(+0.68%) |
Oct 21, 2015 | 57.51 | 57.81 | 56.61 | 56.74 | 275,625 | -0.46(-0.81%) |
Oct 20, 2015 | 56.92 | 57.80 | 56.81 | 57.20 | 371,593 | +0.39(+0.69%) |
Oct 19, 2015 | 55.81 | 56.91 | 55.75 | 56.81 | 383,013 | +0.87(+1.55%) |
Oct 16, 2015 | 56.53 | 57.08 | 55.79 | 55.94 | 277,893 | -0.69(-1.22%) |
Oct 15, 2015 | 56.42 | 56.66 | 56.02 | 56.63 | 230,962 | +0.46(+0.83%) |
Oct 14, 2015 | 55.65 | 56.66 | 55.63 | 56.17 | 290,809 | +0.33(+0.60%) |
Oct 13, 2015 | 56.36 | 57.02 | 55.66 | 55.83 | 511,727 | -1.11(-1.95%) |
Oct 12, 2015 | 57.39 | 57.41 | 56.10 | 56.95 | 619,327 | -0.26(-0.46%) |
Oct 09, 2015 | 56.90 | 57.42 | 56.28 | 57.21 | 785,272 | +0.59(+1.04%) |
Oct 08, 2015 | 56.24 | 56.76 | 56.24 | 56.62 | 549,713 | +0.05(+0.09%) |
Oct 07, 2015 | 56.46 | 57.53 | 56.24 | 56.57 | 517,131 | +0.25(+0.45%) |
Oct 06, 2015 | 56.59 | 56.80 | 56.07 | 56.31 | 340,279 | -0.29(-0.51%) |
Oct 05, 2015 | 55.40 | 56.80 | 55.40 | 56.60 | 756,650 | +1.23(+2.21%) |
Oct 02, 2015 | 54.27 | 55.41 | 54.18 | 55.38 | 682,139 | +0.22(+0.40%) |
Oct 01, 2015 | 55.49 | 55.77 | 54.97 | 55.16 | 678,351 | -0.44(-0.79%) |
Sep 30, 2015 | 57.81 | 58.08 | 55.31 | 55.60 | 1,167,683 | -2.09(-3.63%) |
Sep 29, 2015 | 57.88 | 58.01 | 57.32 | 57.69 | 571,380 | -0.23(-0.39%) |
Sep 28, 2015 | 58.90 | 59.07 | 57.89 | 57.92 | 391,995 | -1.10(-1.87%) |
Sep 25, 2015 | 58.05 | 59.21 | 57.85 | 59.02 | 542,444 | +1.37(+2.37%) |
Sep 24, 2015 | 58.38 | 58.42 | 57.45 | 57.66 | 264,174 | -1.09(-1.86%) |
Sep 23, 2015 | 58.57 | 58.93 | 58.19 | 58.75 | 350,611 | +0.14(+0.24%) |
Sep 22, 2015 | 59.60 | 59.97 | 58.43 | 58.61 | 432,498 | -1.52(-2.53%) |
Sep 21, 2015 | 59.51 | 60.55 | 59.51 | 60.13 | 424,691 | +0.86(+1.45%) |
Sep 18, 2015 | 59.66 | 60.56 | 59.00 | 59.28 | 652,664 | -1.08(-1.79%) |
Sep 17, 2015 | 60.09 | 60.54 | 60.09 | 60.35 | 434,780 | +0.09(+0.15%) |
Sep 16, 2015 | 59.77 | 60.37 | 59.44 | 60.27 | 389,792 | +0.64(+1.07%) |
Sep 15, 2015 | 58.66 | 59.67 | 58.34 | 59.63 | 519,602 | +1.10(+1.89%) |
Sep 14, 2015 | 58.73 | 58.73 | 58.24 | 58.52 | 303,601 | -0.21(-0.36%) |
Sep 11, 2015 | 59.00 | 59.27 | 58.56 | 58.73 | 238,228 | -0.42(-0.71%) |
Sep 10, 2015 | 59.42 | 59.77 | 58.78 | 59.15 | 342,683 | -0.24(-0.40%) |
Sep 09, 2015 | 59.83 | 59.83 | 59.25 | 59.39 | 389,749 | +0.15(+0.25%) |
Sep 08, 2015 | 58.98 | 59.48 | 58.35 | 59.24 | 287,329 | +0.97(+1.67%) |
Sep 04, 2015 | 57.27 | 58.27 | 58.27 | 58.27 | 727,436 | +0.28(+0.48%) |
Sep 03, 2015 | 57.73 | 58.12 | 57.55 | 57.99 | 608,077 | +0.50(+0.87%) |
Sep 02, 2015 | 57.35 | 57.51 | 56.87 | 57.49 | 413,240 | +0.66(+1.16%) |
Sep 01, 2015 | 57.07 | 57.77 | 56.67 | 56.83 | 503,116 | -1.16(-1.99%) |
Aug 31, 2015 | 57.66 | 58.84 | 57.49 | 57.99 | 688,043 | +0.12(+0.21%) |
Aug 28, 2015 | 58.42 | 58.60 | 57.49 | 57.87 | 734,149 | -0.71(-1.21%) |
Aug 27, 2015 | 58.38 | 58.82 | 57.92 | 58.58 | 733,930 | +0.40(+0.69%) |
Aug 26, 2015 | 58.00 | 58.46 | 57.01 | 58.17 | 758,942 | +1.12(+1.97%) |
Aug 25, 2015 | 59.47 | 59.47 | 57.00 | 57.05 | 725,162 | -0.99(-1.71%) |
Aug 24, 2015 | 57.68 | 59.03 | 55.81 | 58.04 | 776,619 | -0.46(-0.79%) |
Aug 21, 2015 | 58.69 | 59.14 | 58.36 | 58.50 | 1,087,219 | -0.78(-1.32%) |
Aug 20, 2015 | 60.15 | 60.41 | 59.23 | 59.28 | 492,809 | -1.28(-2.11%) |
Aug 19, 2015 | 60.77 | 61.38 | 60.09 | 60.56 | 495,495 | -0.38(-0.62%) |
Aug 18, 2015 | 60.34 | 61.80 | 60.34 | 60.94 | 551,760 | +0.55(+0.91%) |
Aug 17, 2015 | 60.30 | 60.42 | 59.47 | 60.39 | 475,898 | -0.08(-0.13%) |
Aug 14, 2015 | 60.12 | 60.84 | 60.12 | 60.47 | 384,169 | +0.11(+0.19%) |
Aug 13, 2015 | 60.09 | 60.89 | 59.89 | 60.35 | 408,987 | +0.26(+0.44%) |
Aug 12, 2015 | 59.14 | 60.34 | 58.69 | 60.09 | 659,587 | +0.07(+0.12%) |
Aug 11, 2015 | 60.65 | 61.02 | 59.67 | 60.02 | 594,417 | -0.92(-1.51%) |
Aug 10, 2015 | 61.08 | 61.56 | 60.74 | 60.94 | 552,817 | -0.05(-0.09%) |
Aug 07, 2015 | 62.46 | 63.73 | 60.86 | 60.99 | 587,037 | -1.55(-2.48%) |
Aug 06, 2015 | 63.12 | 63.52 | 62.16 | 62.54 | 517,649 | -0.35(-0.56%) |
Aug 05, 2015 | 63.41 | 64.33 | 62.81 | 62.89 | 455,018 | -0.40(-0.64%) |
Aug 04, 2015 | 63.23 | 63.72 | 62.90 | 63.30 | 458,714 | +0.02(+0.03%) |