Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 56.04 | 57.00 | 55.22 | 56.22 | 27,605,854 | +0.35(+0.62%) |
Oct 29, 2015 | 55.58 | 56.55 | 55.58 | 55.88 | 15,214,144 | -0.03(-0.06%) |
Oct 28, 2015 | 55.25 | 56.11 | 55.00 | 55.91 | 18,355,388 | +0.81(+1.47%) |
Oct 27, 2015 | 54.75 | 55.15 | 54.18 | 55.10 | 19,981,844 | -0.09(-0.16%) |
Oct 26, 2015 | 56.07 | 56.21 | 55.16 | 55.19 | 18,505,988 | -1.20(-2.12%) |
Oct 23, 2015 | 56.00 | 56.40 | 55.65 | 56.39 | 19,448,690 | +0.06(+0.11%) |
Oct 22, 2015 | 54.82 | 56.37 | 54.81 | 56.33 | 21,811,530 | +1.82(+3.34%) |
Oct 21, 2015 | 54.95 | 55.14 | 54.44 | 54.50 | 15,137,266 | -0.42(-0.77%) |
Oct 20, 2015 | 54.73 | 55.08 | 54.50 | 54.93 | 18,160,168 | -0.11(-0.20%) |
Oct 19, 2015 | 55.73 | 55.84 | 54.88 | 55.03 | 20,832,104 | -1.01(-1.81%) |
Oct 16, 2015 | 55.90 | 56.06 | 55.35 | 56.05 | 21,050,940 | +0.68(+1.23%) |
Oct 15, 2015 | 54.49 | 55.40 | 54.29 | 55.37 | 20,071,660 | +0.90(+1.65%) |
Oct 14, 2015 | 53.66 | 54.69 | 53.53 | 54.47 | 21,316,964 | +0.68(+1.26%) |
Oct 13, 2015 | 53.49 | 54.06 | 53.34 | 53.79 | 18,139,992 | -0.10(-0.18%) |
Oct 12, 2015 | 54.08 | 54.08 | 53.49 | 53.89 | 14,615,142 | +0.03(+0.05%) |
Oct 09, 2015 | 54.40 | 54.47 | 53.42 | 53.86 | 25,583,936 | -0.52(-0.96%) |
Oct 08, 2015 | 53.89 | 54.44 | 53.37 | 54.38 | 21,108,056 | +0.56(+1.05%) |
Oct 07, 2015 | 53.66 | 53.88 | 52.68 | 53.82 | 27,522,068 | +0.89(+1.68%) |
Oct 06, 2015 | 52.30 | 53.38 | 51.82 | 52.93 | 27,604,698 | +0.73(+1.41%) |
Oct 05, 2015 | 52.08 | 52.42 | 51.50 | 52.19 | 27,205,586 | +0.63(+1.23%) |
Oct 02, 2015 | 49.87 | 51.58 | 49.62 | 51.56 | 27,683,484 | +1.24(+2.46%) |
Oct 01, 2015 | 51.10 | 51.36 | 49.81 | 50.32 | 21,188,268 | -0.20(-0.39%) |
Sep 30, 2015 | 49.88 | 50.52 | 49.83 | 50.52 | 26,738,528 | +0.94(+1.89%) |
Sep 29, 2015 | 49.37 | 49.73 | 49.02 | 49.58 | 20,236,152 | +0.25(+0.51%) |
Sep 28, 2015 | 49.35 | 49.92 | 49.20 | 49.33 | 21,443,980 | -0.43(-0.86%) |
Sep 25, 2015 | 49.80 | 49.96 | 49.44 | 49.76 | 22,332,568 | +0.34(+0.69%) |
Sep 24, 2015 | 48.93 | 49.71 | 48.73 | 49.42 | 21,462,730 | +0.29(+0.59%) |
Sep 23, 2015 | 49.52 | 49.74 | 49.12 | 49.13 | 20,283,760 | -0.30(-0.60%) |
Sep 22, 2015 | 49.16 | 49.96 | 48.94 | 49.43 | 20,963,560 | -0.44(-0.89%) |
Sep 21, 2015 | 49.67 | 50.02 | 49.42 | 49.87 | 15,970,319 | +0.48(+0.98%) |
Sep 18, 2015 | 49.78 | 49.99 | 49.01 | 49.39 | 34,112,796 | -1.21(-2.39%) |
Sep 17, 2015 | 50.56 | 51.28 | 50.19 | 50.60 | 22,961,548 | +0.11(+0.22%) |
Sep 16, 2015 | 49.95 | 50.76 | 49.86 | 50.49 | 22,388,982 | +0.98(+1.98%) |
Sep 15, 2015 | 49.22 | 49.82 | 49.20 | 49.51 | 17,629,414 | +0.25(+0.51%) |
Sep 14, 2015 | 49.14 | 49.32 | 48.76 | 49.26 | 15,801,766 | -0.14(-0.28%) |
Sep 11, 2015 | 49.20 | 49.41 | 48.93 | 49.39 | 17,913,156 | +0.12(+0.23%) |
Sep 10, 2015 | 49.48 | 49.58 | 48.79 | 49.28 | 18,179,146 | +0.35(+0.72%) |
Sep 09, 2015 | 50.54 | 50.75 | 48.82 | 48.93 | 25,380,182 | -1.02(-2.04%) |
Sep 08, 2015 | 50.09 | 50.09 | 49.58 | 49.94 | 20,053,752 | +0.71(+1.44%) |
Sep 04, 2015 | 49.56 | 49.24 | 49.24 | 49.24 | 21,931,082 | -0.90(-1.80%) |
Sep 03, 2015 | 50.04 | 50.90 | 49.84 | 50.14 | 19,795,686 | +0.38(+0.76%) |
Sep 02, 2015 | 49.65 | 49.77 | 48.93 | 49.76 | 24,924,798 | -4.82(-8.83%) |
Sep 01, 2015 | 55.90 | 56.11 | 54.05 | 54.58 | 35,448,188 | +3.45(+6.75%) |
Aug 31, 2015 | 50.47 | 51.32 | 49.81 | 51.13 | 28,799,662 | +0.12(+0.23%) |
Aug 28, 2015 | 50.77 | 51.63 | 50.56 | 51.01 | 27,957,190 | +0.15(+0.29%) |
Aug 27, 2015 | 50.15 | 50.89 | 49.61 | 50.86 | 36,152,788 | +1.60(+3.24%) |
Aug 26, 2015 | 47.99 | 49.43 | 47.00 | 49.26 | 50,674,092 | +2.58(+5.52%) |
Aug 25, 2015 | 48.46 | 48.54 | 46.34 | 46.69 | 44,748,040 | -0.01(-0.01%) |
Aug 24, 2015 | 46.20 | 48.50 | 45.22 | 46.70 | 52,286,912 | -2.32(-4.73%) |
Aug 21, 2015 | 50.35 | 50.89 | 48.97 | 49.01 | 37,510,348 | -1.66(-3.27%) |
Aug 20, 2015 | 51.64 | 51.77 | 50.67 | 50.67 | 26,208,066 | -1.13(-2.18%) |
Aug 19, 2015 | 52.67 | 52.72 | 51.60 | 51.80 | 25,032,086 | -1.13(-2.14%) |
Aug 18, 2015 | 53.36 | 53.46 | 52.72 | 52.93 | 14,444,065 | -0.59(-1.10%) |
Aug 17, 2015 | 52.95 | 53.80 | 52.63 | 53.53 | 13,782,355 | +0.28(+0.52%) |
Aug 14, 2015 | 53.44 | 53.87 | 53.17 | 53.25 | 13,434,999 | -0.20(-0.37%) |
Aug 13, 2015 | 53.22 | 53.88 | 53.19 | 53.44 | 19,357,116 | -0.10(-0.18%) |
Aug 12, 2015 | 52.62 | 53.59 | 52.30 | 53.54 | 24,884,022 | +0.88(+1.68%) |
Aug 11, 2015 | 52.33 | 53.05 | 51.87 | 52.66 | 21,313,290 | -0.36(-0.68%) |
Aug 10, 2015 | 51.90 | 53.02 | 51.90 | 53.02 | 22,094,178 | +1.29(+2.50%) |
Aug 07, 2015 | 52.21 | 52.49 | 51.59 | 51.72 | 18,103,582 | -0.85(-1.61%) |
Aug 06, 2015 | 51.80 | 52.69 | 51.78 | 52.57 | 19,317,472 | +0.62(+1.19%) |
Aug 05, 2015 | 52.42 | 52.67 | 51.77 | 51.95 | 24,573,552 | +0.00(+0.00%) |
Aug 04, 2015 | 52.43 | 52.92 | 51.80 | 51.95 | 28,008,860 | -0.60(-1.14%) |