Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 58.84 | 59.81 | 58.60 | 59.05 | 2,672,893 | +0.28(+0.47%) |
Oct 29, 2015 | 58.09 | 58.84 | 57.86 | 58.78 | 2,058,836 | +0.32(+0.55%) |
Oct 28, 2015 | 57.18 | 58.53 | 57.01 | 58.46 | 3,572,311 | +1.27(+2.21%) |
Oct 27, 2015 | 57.46 | 57.80 | 55.54 | 57.19 | 5,117,084 | +0.58(+1.02%) |
Oct 26, 2015 | 56.33 | 56.77 | 55.92 | 56.61 | 3,367,381 | +0.23(+0.41%) |
Oct 23, 2015 | 55.76 | 56.55 | 55.65 | 56.38 | 5,493,076 | +0.91(+1.63%) |
Oct 22, 2015 | 54.14 | 55.88 | 54.14 | 55.48 | 3,383,846 | +1.35(+2.49%) |
Oct 21, 2015 | 54.40 | 55.07 | 54.04 | 54.13 | 2,019,721 | -0.01(-0.02%) |
Oct 20, 2015 | 53.02 | 54.64 | 52.87 | 54.14 | 3,222,931 | +0.98(+1.84%) |
Oct 19, 2015 | 53.19 | 53.49 | 52.92 | 53.16 | 2,146,959 | -0.25(-0.47%) |
Oct 16, 2015 | 53.85 | 53.96 | 53.05 | 53.41 | 5,137,461 | -0.65(-1.20%) |
Oct 15, 2015 | 53.48 | 54.09 | 53.01 | 54.06 | 2,074,353 | +0.77(+1.44%) |
Oct 14, 2015 | 53.63 | 53.76 | 53.03 | 53.29 | 2,061,690 | -0.35(-0.65%) |
Oct 13, 2015 | 53.89 | 54.45 | 53.57 | 53.64 | 1,399,343 | -0.75(-1.37%) |
Oct 12, 2015 | 54.60 | 54.78 | 54.11 | 54.39 | 1,583,730 | -0.27(-0.49%) |
Oct 09, 2015 | 54.81 | 55.64 | 54.57 | 54.66 | 3,252,897 | -0.01(-0.02%) |
Oct 08, 2015 | 53.32 | 54.82 | 53.21 | 54.67 | 2,958,364 | +1.11(+2.07%) |
Oct 07, 2015 | 53.31 | 54.47 | 53.13 | 53.56 | 3,112,113 | +0.43(+0.81%) |
Oct 06, 2015 | 52.71 | 53.38 | 52.48 | 53.13 | 2,710,094 | +0.51(+0.97%) |
Oct 05, 2015 | 51.52 | 52.87 | 51.03 | 52.63 | 3,550,487 | +1.42(+2.76%) |
Oct 02, 2015 | 49.87 | 51.21 | 49.57 | 51.21 | 2,948,383 | +0.70(+1.38%) |
Oct 01, 2015 | 50.62 | 50.84 | 49.77 | 50.51 | 2,860,126 | -0.08(-0.16%) |
Sep 30, 2015 | 50.85 | 51.14 | 49.63 | 50.59 | 6,735,575 | +0.16(+0.32%) |
Sep 29, 2015 | 51.12 | 51.41 | 50.11 | 50.43 | 3,965,723 | -0.36(-0.71%) |
Sep 28, 2015 | 51.87 | 52.07 | 50.75 | 50.79 | 2,170,359 | -1.54(-2.95%) |
Sep 25, 2015 | 52.96 | 53.19 | 52.12 | 52.34 | 2,232,822 | -0.14(-0.27%) |
Sep 24, 2015 | 52.11 | 52.56 | 51.21 | 52.48 | 3,523,683 | -0.48(-0.90%) |
Sep 23, 2015 | 53.75 | 53.84 | 52.65 | 52.96 | 2,384,747 | -0.79(-1.46%) |
Sep 22, 2015 | 53.81 | 53.86 | 53.11 | 53.74 | 2,401,798 | -0.88(-1.61%) |
Sep 21, 2015 | 54.87 | 55.32 | 54.41 | 54.62 | 1,520,218 | -0.14(-0.25%) |
Sep 18, 2015 | 53.31 | 55.44 | 53.31 | 54.76 | 2,974,187 | -1.17(-2.08%) |
Sep 17, 2015 | 56.67 | 56.99 | 55.81 | 55.93 | 2,719,667 | -0.98(-1.72%) |
Sep 16, 2015 | 56.20 | 57.11 | 56.03 | 56.90 | 3,254,699 | +0.62(+1.10%) |
Sep 15, 2015 | 55.23 | 56.36 | 54.80 | 56.28 | 3,191,835 | +1.51(+2.77%) |
Sep 14, 2015 | 54.79 | 54.98 | 54.58 | 54.77 | 3,095,204 | -0.04(-0.07%) |
Sep 11, 2015 | 53.96 | 54.89 | 53.74 | 54.81 | 3,029,235 | +0.71(+1.31%) |
Sep 10, 2015 | 53.90 | 54.91 | 53.79 | 54.10 | 2,998,525 | +0.03(+0.06%) |
Sep 09, 2015 | 54.32 | 63.45 | 53.97 | 54.07 | 4,474,311 | +0.37(+0.69%) |
Sep 08, 2015 | 53.58 | 53.81 | 53.12 | 53.70 | 3,440,981 | +1.05(+1.99%) |
Sep 04, 2015 | 52.82 | 52.66 | 52.66 | 52.66 | 3,245,558 | -0.83(-1.55%) |
Sep 03, 2015 | 53.93 | 54.51 | 53.41 | 53.48 | 6,738,696 | -0.56(-1.03%) |
Sep 02, 2015 | 54.23 | 54.43 | 53.29 | 54.04 | 3,954,439 | +0.65(+1.21%) |
Sep 01, 2015 | 53.76 | 54.14 | 53.08 | 53.39 | 6,070,360 | -1.70(-3.09%) |
Aug 31, 2015 | 55.31 | 55.71 | 54.96 | 55.10 | 2,340,042 | -0.44(-0.79%) |
Aug 28, 2015 | 55.69 | 56.22 | 55.38 | 55.54 | 4,026,726 | -0.21(-0.38%) |
Aug 27, 2015 | 55.79 | 56.56 | 54.86 | 55.75 | 3,536,452 | +0.57(+1.03%) |
Aug 26, 2015 | 55.45 | 55.66 | 53.99 | 55.18 | 2,677,031 | +1.06(+1.95%) |
Aug 25, 2015 | 57.35 | 57.35 | 54.09 | 54.12 | 2,888,811 | -1.25(-2.25%) |
Aug 24, 2015 | 52.35 | 56.67 | 52.35 | 55.37 | 5,525,515 | -2.21(-3.84%) |
Aug 21, 2015 | 58.74 | 59.13 | 57.55 | 57.58 | 2,639,186 | -1.80(-3.04%) |
Aug 20, 2015 | 60.16 | 60.47 | 59.36 | 59.38 | 2,190,279 | -1.33(-2.18%) |
Aug 19, 2015 | 61.43 | 61.81 | 60.71 | 60.71 | 1,810,157 | -1.22(-1.96%) |
Aug 18, 2015 | 61.61 | 62.06 | 61.54 | 61.92 | 1,908,043 | +0.02(+0.03%) |
Aug 17, 2015 | 61.05 | 62.19 | 60.81 | 61.90 | 1,973,131 | +0.57(+0.93%) |
Aug 14, 2015 | 61.28 | 61.77 | 61.06 | 61.34 | 1,712,817 | +0.17(+0.28%) |
Aug 13, 2015 | 61.26 | 61.66 | 61.11 | 61.17 | 2,075,262 | -0.26(-0.42%) |
Aug 12, 2015 | 60.22 | 61.54 | 59.82 | 61.43 | 2,615,156 | +0.58(+0.95%) |
Aug 11, 2015 | 60.81 | 61.16 | 60.46 | 60.85 | 2,171,931 | -0.54(-0.88%) |
Aug 10, 2015 | 60.37 | 61.61 | 60.34 | 61.39 | 2,693,173 | +1.35(+2.24%) |
Aug 07, 2015 | 59.75 | 60.20 | 59.48 | 60.04 | 3,787,250 | +0.24(+0.40%) |
Aug 06, 2015 | 59.78 | 60.06 | 59.58 | 59.80 | 2,710,915 | +0.05(+0.08%) |
Aug 05, 2015 | 59.59 | 60.26 | 59.59 | 59.75 | 3,243,205 | +0.58(+0.98%) |
Aug 04, 2015 | 60.57 | 60.94 | 58.86 | 59.17 | 4,541,030 | -1.15(-1.90%) |