Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 57.83 | 57.99 | 57.33 | 57.40 | 12,364,732 | -0.42(-0.72%) |
Oct 29, 2015 | 57.64 | 57.94 | 57.45 | 57.82 | 10,053,278 | -0.06(-0.11%) |
Oct 28, 2015 | 57.69 | 58.17 | 56.86 | 57.88 | 21,115,746 | +0.22(+0.38%) |
Oct 27, 2015 | 57.65 | 57.83 | 57.36 | 57.66 | 12,802,303 | -0.14(-0.25%) |
Oct 26, 2015 | 57.86 | 57.97 | 57.37 | 57.81 | 8,190,647 | -0.01(-0.01%) |
Oct 23, 2015 | 58.64 | 58.65 | 57.46 | 57.81 | 10,585,139 | -0.53(-0.91%) |
Oct 22, 2015 | 57.81 | 58.47 | 57.72 | 58.35 | 11,676,010 | +0.63(+1.10%) |
Oct 21, 2015 | 57.93 | 58.15 | 57.63 | 57.72 | 7,729,739 | -0.21(-0.36%) |
Oct 20, 2015 | 57.56 | 58.02 | 57.56 | 57.92 | 14,390,260 | +0.07(+0.12%) |
Oct 19, 2015 | 57.15 | 57.88 | 57.04 | 57.85 | 10,248,795 | +0.68(+1.19%) |
Oct 16, 2015 | 56.80 | 57.26 | 56.78 | 57.17 | 7,763,632 | +0.46(+0.81%) |
Oct 15, 2015 | 56.20 | 56.75 | 56.12 | 56.72 | 7,472,503 | +0.64(+1.14%) |
Oct 14, 2015 | 56.54 | 56.63 | 55.94 | 56.08 | 11,254,537 | -0.37(-0.65%) |
Oct 13, 2015 | 56.63 | 56.89 | 56.31 | 56.44 | 11,015,899 | -0.42(-0.74%) |
Oct 12, 2015 | 56.59 | 57.07 | 56.45 | 56.86 | 6,752,520 | +0.30(+0.54%) |
Oct 09, 2015 | 56.83 | 56.90 | 56.28 | 56.56 | 7,564,258 | -0.06(-0.11%) |
Oct 08, 2015 | 56.09 | 56.71 | 55.93 | 56.62 | 10,953,361 | +0.46(+0.83%) |
Oct 07, 2015 | 55.96 | 56.18 | 55.64 | 56.15 | 8,901,075 | +0.54(+0.97%) |
Oct 06, 2015 | 55.77 | 55.99 | 55.50 | 55.61 | 6,434,023 | -0.14(-0.25%) |
Oct 05, 2015 | 54.86 | 55.83 | 54.83 | 55.75 | 8,747,291 | +0.98(+1.79%) |
Oct 02, 2015 | 54.49 | 54.77 | 53.74 | 54.77 | 16,630,571 | +0.47(+0.87%) |
Oct 01, 2015 | 54.13 | 54.36 | 53.73 | 54.30 | 10,891,725 | +0.25(+0.47%) |
Sep 30, 2015 | 53.91 | 54.12 | 53.56 | 54.04 | 12,979,909 | +0.53(+1.00%) |
Sep 29, 2015 | 53.15 | 53.81 | 53.04 | 53.51 | 13,314,704 | +0.37(+0.70%) |
Sep 28, 2015 | 53.92 | 53.99 | 52.79 | 53.14 | 15,722,949 | -0.98(-1.80%) |
Sep 25, 2015 | 54.07 | 54.51 | 53.80 | 54.11 | 10,631,363 | +0.27(+0.50%) |
Sep 24, 2015 | 54.27 | 54.47 | 53.55 | 53.84 | 13,069,614 | -0.50(-0.92%) |
Sep 23, 2015 | 54.35 | 54.63 | 53.99 | 54.34 | 9,072,381 | +0.25(+0.46%) |
Sep 22, 2015 | 54.51 | 54.63 | 53.94 | 54.09 | 9,922,020 | -0.72(-1.32%) |
Sep 21, 2015 | 54.36 | 55.05 | 54.36 | 54.82 | 17,181,430 | +0.48(+0.87%) |
Sep 18, 2015 | 53.95 | 55.00 | 53.79 | 54.34 | 20,671,344 | -0.18(-0.33%) |
Sep 17, 2015 | 54.00 | 55.45 | 53.73 | 54.52 | 30,817,794 | +0.53(+0.98%) |
Sep 16, 2015 | 53.28 | 54.11 | 53.27 | 53.99 | 8,534,259 | +0.69(+1.29%) |
Sep 15, 2015 | 52.88 | 53.46 | 52.58 | 53.31 | 9,831,801 | +0.45(+0.84%) |
Sep 14, 2015 | 53.05 | 53.06 | 52.74 | 52.86 | 8,115,152 | -0.03(-0.06%) |
Sep 11, 2015 | 52.22 | 52.91 | 51.94 | 52.89 | 11,787,709 | +0.85(+1.64%) |
Sep 10, 2015 | 51.84 | 52.56 | 51.84 | 52.04 | 11,696,198 | +0.06(+0.12%) |
Sep 09, 2015 | 53.04 | 53.25 | 51.90 | 51.98 | 12,413,756 | -0.64(-1.22%) |
Sep 08, 2015 | 52.03 | 52.78 | 52.03 | 52.62 | 15,762,519 | +0.78(+1.51%) |
Sep 04, 2015 | 52.47 | 51.83 | 51.83 | 51.83 | 14,952,154 | -1.00(-1.90%) |
Sep 03, 2015 | 52.68 | 53.23 | 52.68 | 52.84 | 11,237,303 | +0.11(+0.20%) |
Sep 02, 2015 | 52.66 | 52.85 | 52.24 | 52.73 | 11,710,409 | +0.56(+1.07%) |
Sep 01, 2015 | 52.66 | 52.90 | 51.83 | 52.17 | 16,214,480 | -1.01(-1.90%) |
Aug 31, 2015 | 54.23 | 54.29 | 53.19 | 53.19 | 13,979,000 | -1.08(-1.99%) |
Aug 28, 2015 | 54.18 | 54.38 | 53.94 | 54.26 | 11,207,401 | -0.06(-0.11%) |
Aug 27, 2015 | 53.87 | 54.75 | 53.38 | 54.32 | 16,426,615 | +1.07(+2.01%) |
Aug 26, 2015 | 52.47 | 53.40 | 52.18 | 53.25 | 20,080,368 | +1.30(+2.50%) |
Aug 25, 2015 | 54.51 | 54.52 | 51.90 | 51.96 | 25,510,166 | -1.34(-2.52%) |
Aug 24, 2015 | 54.16 | 55.02 | 53.12 | 53.30 | 40,325,744 | -2.61(-4.67%) |
Aug 21, 2015 | 56.70 | 56.92 | 55.85 | 55.91 | 20,905,068 | -1.12(-1.96%) |
Aug 20, 2015 | 57.15 | 57.39 | 56.92 | 57.03 | 13,298,969 | -0.45(-0.77%) |
Aug 19, 2015 | 57.58 | 57.74 | 57.15 | 57.47 | 16,506,215 | -0.32(-0.55%) |
Aug 18, 2015 | 57.55 | 57.87 | 57.51 | 57.79 | 10,132,403 | +0.05(+0.08%) |
Aug 17, 2015 | 57.31 | 57.77 | 57.08 | 57.74 | 17,641,230 | +0.43(+0.75%) |
Aug 14, 2015 | 56.88 | 57.35 | 56.67 | 57.31 | 8,178,977 | +0.32(+0.57%) |
Aug 13, 2015 | 56.85 | 57.23 | 56.39 | 56.99 | 8,966,593 | +0.11(+0.20%) |
Aug 12, 2015 | 56.59 | 56.91 | 56.23 | 56.88 | 12,521,884 | +0.08(+0.15%) |
Aug 11, 2015 | 56.36 | 56.96 | 56.20 | 56.79 | 20,034,110 | +0.38(+0.67%) |
Aug 10, 2015 | 56.60 | 56.72 | 56.17 | 56.41 | 8,813,333 | +0.01(+0.01%) |
Aug 07, 2015 | 56.15 | 56.51 | 55.80 | 56.41 | 11,823,605 | +0.20(+0.35%) |
Aug 06, 2015 | 56.20 | 56.32 | 55.42 | 56.21 | 16,137,987 | +0.00(+0.00%) |
Aug 05, 2015 | 56.60 | 56.66 | 56.00 | 56.21 | 25,825,386 | -0.24(-0.43%) |
Aug 04, 2015 | 56.65 | 57.04 | 56.32 | 56.45 | 15,470,231 | -0.29(-0.52%) |