Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 57.33 | 57.72 | 57.22 | 57.38 | 133,376 | -0.30(-0.53%) |
Oct 29, 2015 | 57.70 | 57.74 | 57.46 | 57.69 | 93,752 | +0.39(+0.68%) |
Oct 28, 2015 | 57.13 | 57.58 | 56.85 | 57.29 | 172,214 | +1.89(+3.41%) |
Oct 27, 2015 | 55.57 | 55.67 | 55.33 | 55.41 | 99,181 | -0.26(-0.47%) |
Oct 26, 2015 | 55.56 | 55.91 | 55.47 | 55.67 | 77,035 | +0.18(+0.33%) |
Oct 23, 2015 | 55.77 | 55.78 | 55.33 | 55.49 | 85,167 | +0.48(+0.87%) |
Oct 22, 2015 | 54.64 | 55.06 | 54.58 | 55.00 | 101,007 | +1.35(+2.51%) |
Oct 21, 2015 | 53.96 | 54.16 | 53.64 | 53.66 | 168,282 | -0.45(-0.83%) |
Oct 20, 2015 | 53.97 | 54.29 | 53.88 | 54.11 | 138,701 | +1.01(+1.90%) |
Oct 19, 2015 | 53.22 | 53.32 | 52.97 | 53.10 | 67,991 | -0.24(-0.45%) |
Oct 16, 2015 | 53.08 | 53.35 | 53.05 | 53.34 | 112,307 | +0.08(+0.15%) |
Oct 15, 2015 | 52.60 | 53.28 | 52.43 | 53.26 | 96,276 | +1.44(+2.78%) |
Oct 14, 2015 | 52.35 | 52.52 | 51.63 | 51.82 | 114,757 | -0.70(-1.33%) |
Oct 13, 2015 | 52.76 | 53.04 | 52.48 | 52.51 | 104,252 | -1.22(-2.26%) |
Oct 12, 2015 | 53.79 | 53.80 | 53.50 | 53.73 | 146,435 | +0.45(+0.84%) |
Oct 09, 2015 | 53.34 | 53.50 | 53.11 | 53.28 | 167,850 | -0.31(-0.58%) |
Oct 08, 2015 | 52.72 | 53.60 | 52.67 | 53.60 | 335,257 | +0.60(+1.13%) |
Oct 07, 2015 | 52.76 | 53.22 | 52.55 | 53.00 | 202,665 | +0.33(+0.62%) |
Oct 06, 2015 | 52.67 | 53.02 | 52.64 | 52.67 | 109,636 | +0.10(+0.20%) |
Oct 05, 2015 | 52.15 | 52.65 | 52.11 | 52.56 | 100,965 | +0.69(+1.33%) |
Oct 02, 2015 | 50.36 | 51.89 | 50.27 | 51.87 | 122,614 | +0.77(+1.50%) |
Oct 01, 2015 | 51.20 | 51.41 | 50.84 | 51.11 | 115,739 | +0.06(+0.13%) |
Sep 30, 2015 | 51.12 | 51.20 | 50.61 | 51.04 | 248,322 | +0.56(+1.11%) |
Sep 29, 2015 | 50.40 | 50.57 | 50.15 | 50.48 | 194,780 | +0.14(+0.27%) |
Sep 28, 2015 | 50.99 | 51.03 | 50.26 | 50.35 | 151,064 | -0.63(-1.24%) |
Sep 25, 2015 | 51.35 | 51.43 | 50.82 | 50.98 | 99,465 | +0.66(+1.30%) |
Sep 24, 2015 | 50.06 | 50.38 | 49.82 | 50.32 | 84,915 | -0.08(-0.16%) |
Sep 23, 2015 | 50.55 | 50.62 | 50.23 | 50.40 | 89,329 | +0.27(+0.54%) |
Sep 22, 2015 | 50.40 | 50.53 | 49.80 | 50.13 | 136,509 | -1.39(-2.70%) |
Sep 21, 2015 | 51.51 | 51.64 | 51.20 | 51.52 | 145,273 | -0.14(-0.28%) |
Sep 18, 2015 | 52.06 | 52.35 | 51.54 | 51.67 | 180,296 | -0.73(-1.39%) |
Sep 17, 2015 | 52.45 | 52.96 | 52.07 | 52.39 | 127,217 | -0.65(-1.22%) |
Sep 16, 2015 | 52.77 | 53.21 | 52.70 | 53.04 | 120,439 | +0.89(+1.70%) |
Sep 15, 2015 | 51.98 | 52.23 | 51.76 | 52.15 | 110,863 | -0.26(-0.50%) |
Sep 14, 2015 | 52.37 | 52.45 | 52.08 | 52.42 | 92,862 | -0.10(-0.18%) |
Sep 11, 2015 | 52.56 | 52.61 | 52.29 | 52.51 | 145,880 | -1.21(-2.25%) |
Sep 10, 2015 | 53.45 | 53.87 | 53.32 | 53.72 | 111,162 | +0.45(+0.84%) |
Sep 09, 2015 | 54.20 | 54.20 | 53.26 | 53.28 | 102,704 | -0.20(-0.37%) |
Sep 08, 2015 | 53.41 | 53.52 | 53.12 | 53.48 | 106,485 | +1.97(+3.82%) |
Sep 04, 2015 | 51.65 | 51.51 | 51.51 | 51.51 | 163,366 | -1.17(-2.22%) |
Sep 03, 2015 | 52.75 | 52.95 | 52.52 | 52.67 | 135,032 | +0.05(+0.09%) |
Sep 02, 2015 | 52.24 | 52.63 | 52.14 | 52.63 | 166,546 | +1.13(+2.19%) |
Sep 01, 2015 | 51.89 | 52.03 | 51.30 | 51.50 | 194,375 | -2.03(-3.78%) |
Aug 31, 2015 | 53.76 | 53.81 | 53.35 | 53.52 | 103,102 | -0.56(-1.04%) |
Aug 28, 2015 | 53.31 | 54.12 | 53.28 | 54.08 | 190,207 | +0.18(+0.33%) |
Aug 27, 2015 | 53.68 | 53.91 | 53.32 | 53.91 | 385,411 | +0.18(+0.33%) |
Aug 26, 2015 | 54.02 | 54.05 | 52.66 | 53.73 | 214,070 | +0.78(+1.47%) |
Aug 25, 2015 | 54.04 | 54.35 | 52.94 | 52.96 | 244,717 | +0.83(+1.60%) |
Aug 24, 2015 | 51.99 | 53.16 | 51.41 | 52.12 | 292,443 | -2.12(-3.91%) |
Aug 21, 2015 | 55.27 | 55.51 | 54.24 | 54.24 | 124,423 | -1.35(-2.43%) |
Aug 20, 2015 | 55.93 | 56.05 | 55.60 | 55.60 | 82,744 | -0.65(-1.15%) |
Aug 19, 2015 | 56.54 | 56.61 | 55.93 | 56.25 | 86,317 | -0.61(-1.07%) |
Aug 18, 2015 | 56.93 | 57.23 | 56.80 | 56.85 | 58,645 | -0.09(-0.15%) |
Aug 17, 2015 | 56.69 | 57.03 | 56.59 | 56.94 | 57,953 | -0.39(-0.68%) |
Aug 14, 2015 | 56.68 | 57.37 | 56.68 | 57.33 | 78,053 | +0.58(+1.02%) |
Aug 13, 2015 | 56.81 | 56.96 | 56.62 | 56.76 | 87,647 | -0.31(-0.55%) |
Aug 12, 2015 | 56.80 | 57.11 | 56.31 | 57.07 | 118,344 | +0.18(+0.32%) |
Aug 11, 2015 | 56.89 | 57.04 | 56.74 | 56.89 | 92,423 | -0.99(-1.71%) |
Aug 10, 2015 | 57.18 | 57.94 | 57.17 | 57.88 | 108,112 | +1.04(+1.83%) |
Aug 07, 2015 | 56.76 | 56.87 | 56.49 | 56.84 | 80,858 | -0.54(-0.95%) |
Aug 06, 2015 | 57.25 | 57.54 | 57.17 | 57.39 | 169,346 | +0.21(+0.37%) |
Aug 05, 2015 | 57.44 | 57.49 | 57.15 | 57.17 | 139,293 | -0.22(-0.38%) |
Aug 04, 2015 | 57.80 | 57.83 | 57.31 | 57.39 | 133,156 | -0.06(-0.10%) |