Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 56.04 | 56.23 | 55.45 | 55.62 | 1,258,402 | -0.18(-0.32%) |
Oct 29, 2015 | 54.65 | 56.58 | 54.65 | 55.80 | 1,051,425 | +0.79(+1.43%) |
Oct 28, 2015 | 54.17 | 55.06 | 53.95 | 55.01 | 615,971 | +0.95(+1.76%) |
Oct 27, 2015 | 54.11 | 54.34 | 53.36 | 54.06 | 853,714 | -0.37(-0.68%) |
Oct 26, 2015 | 54.65 | 54.83 | 54.17 | 54.43 | 763,792 | -0.28(-0.52%) |
Oct 23, 2015 | 54.33 | 54.94 | 54.15 | 54.71 | 662,683 | +0.91(+1.69%) |
Oct 22, 2015 | 52.18 | 53.93 | 52.14 | 53.81 | 587,735 | +2.09(+4.04%) |
Oct 21, 2015 | 52.21 | 52.21 | 51.65 | 51.72 | 586,250 | -0.31(-0.59%) |
Oct 20, 2015 | 51.41 | 52.05 | 51.16 | 52.03 | 560,400 | +0.51(+0.98%) |
Oct 19, 2015 | 51.14 | 51.56 | 50.92 | 51.52 | 433,720 | +0.27(+0.52%) |
Oct 16, 2015 | 51.00 | 51.36 | 50.83 | 51.26 | 684,960 | +0.45(+0.89%) |
Oct 15, 2015 | 50.33 | 50.86 | 49.68 | 50.80 | 1,158,605 | +0.61(+1.21%) |
Oct 14, 2015 | 50.77 | 51.02 | 50.08 | 50.19 | 780,346 | -0.53(-1.05%) |
Oct 13, 2015 | 50.72 | 51.10 | 50.54 | 50.72 | 870,615 | -0.21(-0.40%) |
Oct 12, 2015 | 51.08 | 51.40 | 50.65 | 50.93 | 636,880 | -0.10(-0.20%) |
Oct 09, 2015 | 50.82 | 51.55 | 50.61 | 51.03 | 611,115 | +0.39(+0.78%) |
Oct 08, 2015 | 50.23 | 50.77 | 49.89 | 50.64 | 782,424 | +0.31(+0.61%) |
Oct 07, 2015 | 50.47 | 51.00 | 50.04 | 50.33 | 823,477 | +0.15(+0.31%) |
Oct 06, 2015 | 50.78 | 50.82 | 49.91 | 50.18 | 777,135 | -0.62(-1.23%) |
Oct 05, 2015 | 51.22 | 51.68 | 50.54 | 50.80 | 1,324,030 | -0.12(-0.24%) |
Oct 02, 2015 | 49.17 | 50.95 | 48.75 | 50.92 | 1,209,182 | +1.14(+2.29%) |
Oct 01, 2015 | 48.36 | 49.83 | 48.31 | 49.78 | 1,539,382 | +1.35(+2.79%) |
Sep 30, 2015 | 48.19 | 48.47 | 47.57 | 48.43 | 1,164,991 | +0.84(+1.76%) |
Sep 29, 2015 | 47.75 | 47.94 | 47.33 | 47.59 | 631,351 | -0.07(-0.14%) |
Sep 28, 2015 | 48.32 | 48.52 | 47.52 | 47.66 | 931,455 | -0.91(-1.87%) |
Sep 25, 2015 | 49.36 | 49.38 | 47.86 | 48.57 | 795,328 | -0.08(-0.16%) |
Sep 24, 2015 | 48.57 | 48.79 | 47.89 | 48.64 | 1,015,283 | -0.38(-0.77%) |
Sep 23, 2015 | 49.23 | 49.47 | 48.59 | 49.02 | 906,894 | -0.03(-0.05%) |
Sep 22, 2015 | 49.53 | 49.91 | 48.90 | 49.05 | 1,082,606 | -1.23(-2.45%) |
Sep 21, 2015 | 50.91 | 51.22 | 50.06 | 50.28 | 679,005 | -0.37(-0.73%) |
Sep 18, 2015 | 50.96 | 51.39 | 50.52 | 50.65 | 986,675 | -0.97(-1.87%) |
Sep 17, 2015 | 51.57 | 52.27 | 51.36 | 51.61 | 819,479 | +0.07(+0.13%) |
Sep 16, 2015 | 50.38 | 51.67 | 50.38 | 51.55 | 914,650 | +0.84(+1.65%) |
Sep 15, 2015 | 50.09 | 50.90 | 49.85 | 50.71 | 799,963 | +0.47(+0.94%) |
Sep 14, 2015 | 50.26 | 50.52 | 49.77 | 50.24 | 619,457 | -0.03(-0.05%) |
Sep 11, 2015 | 50.12 | 50.36 | 49.65 | 50.26 | 444,209 | -0.15(-0.31%) |
Sep 10, 2015 | 49.96 | 50.97 | 49.96 | 50.42 | 830,261 | +0.31(+0.62%) |
Sep 09, 2015 | 50.98 | 51.05 | 50.04 | 50.11 | 979,558 | -0.50(-0.98%) |
Sep 08, 2015 | 50.08 | 50.69 | 49.92 | 50.60 | 728,263 | +1.43(+2.91%) |
Sep 04, 2015 | 48.90 | 49.17 | 49.17 | 49.17 | 886,106 | -0.48(-0.97%) |
Sep 03, 2015 | 49.37 | 50.18 | 49.25 | 49.65 | 987,107 | +0.45(+0.90%) |
Sep 02, 2015 | 48.68 | 49.21 | 48.22 | 49.21 | 767,972 | +1.01(+2.10%) |
Sep 01, 2015 | 48.80 | 49.11 | 47.86 | 48.20 | 1,138,953 | -1.52(-3.06%) |
Aug 31, 2015 | 50.62 | 51.05 | 49.58 | 49.72 | 795,954 | -0.96(-1.89%) |
Aug 28, 2015 | 50.15 | 50.77 | 49.84 | 50.68 | 1,092,920 | +0.39(+0.78%) |
Aug 27, 2015 | 49.97 | 50.65 | 49.38 | 50.29 | 801,775 | +0.93(+1.88%) |
Aug 26, 2015 | 48.61 | 49.46 | 47.64 | 49.36 | 1,221,726 | +1.80(+3.77%) |
Aug 25, 2015 | 49.98 | 50.10 | 47.51 | 47.57 | 1,148,381 | -1.12(-2.31%) |
Aug 24, 2015 | 46.89 | 50.64 | 45.57 | 48.69 | 1,615,560 | -2.57(-5.01%) |
Aug 21, 2015 | 52.43 | 52.73 | 51.26 | 51.26 | 801,173 | -1.49(-2.82%) |
Aug 20, 2015 | 53.68 | 53.76 | 52.75 | 52.75 | 849,792 | -1.30(-2.41%) |
Aug 19, 2015 | 53.79 | 54.31 | 53.56 | 54.05 | 757,569 | -0.21(-0.39%) |
Aug 18, 2015 | 54.65 | 54.82 | 54.18 | 54.26 | 582,913 | -0.60(-1.10%) |
Aug 17, 2015 | 54.12 | 55.10 | 53.95 | 54.87 | 450,835 | +0.44(+0.81%) |
Aug 14, 2015 | 54.15 | 54.70 | 54.01 | 54.42 | 674,074 | +0.24(+0.44%) |
Aug 13, 2015 | 54.08 | 54.47 | 53.66 | 54.19 | 631,887 | +0.01(+0.02%) |
Aug 12, 2015 | 54.08 | 54.46 | 53.43 | 54.18 | 674,560 | -0.52(-0.95%) |
Aug 11, 2015 | 54.59 | 54.77 | 54.30 | 54.70 | 785,637 | -0.31(-0.56%) |
Aug 10, 2015 | 53.85 | 55.14 | 53.85 | 55.00 | 1,630,515 | +1.37(+2.55%) |
Aug 07, 2015 | 52.71 | 53.66 | 52.31 | 53.63 | 976,432 | +1.00(+1.89%) |
Aug 06, 2015 | 52.30 | 53.01 | 52.12 | 52.64 | 913,353 | +0.43(+0.81%) |
Aug 05, 2015 | 51.88 | 52.71 | 51.67 | 52.21 | 959,350 | +0.90(+1.76%) |
Aug 04, 2015 | 51.55 | 51.88 | 51.23 | 51.31 | 961,007 | -0.20(-0.38%) |