Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 56.05 | 56.24 | 55.46 | 55.63 | 1,258,193 | -0.18(-0.32%) |
Oct 29, 2015 | 54.65 | 56.59 | 54.65 | 55.81 | 1,051,251 | +0.79(+1.43%) |
Oct 28, 2015 | 54.17 | 55.07 | 53.96 | 55.02 | 615,868 | +0.95(+1.76%) |
Oct 27, 2015 | 54.12 | 54.35 | 53.37 | 54.07 | 853,572 | -0.37(-0.68%) |
Oct 26, 2015 | 54.66 | 54.84 | 54.18 | 54.44 | 763,666 | -0.28(-0.52%) |
Oct 23, 2015 | 54.34 | 54.95 | 54.16 | 54.72 | 662,573 | +0.91(+1.69%) |
Oct 22, 2015 | 52.19 | 53.94 | 52.15 | 53.82 | 587,637 | +2.09(+4.04%) |
Oct 21, 2015 | 52.21 | 52.21 | 51.66 | 51.73 | 586,153 | -0.31(-0.59%) |
Oct 20, 2015 | 51.42 | 52.06 | 51.17 | 52.03 | 560,307 | +0.51(+0.98%) |
Oct 19, 2015 | 51.14 | 51.57 | 50.93 | 51.53 | 433,648 | +0.27(+0.52%) |
Oct 16, 2015 | 51.01 | 51.37 | 50.84 | 51.26 | 684,846 | +0.45(+0.89%) |
Oct 15, 2015 | 50.34 | 50.87 | 49.69 | 50.81 | 1,158,413 | +0.61(+1.21%) |
Oct 14, 2015 | 50.78 | 51.03 | 50.09 | 50.20 | 780,217 | -0.53(-1.05%) |
Oct 13, 2015 | 50.73 | 51.11 | 50.55 | 50.73 | 870,470 | -0.21(-0.40%) |
Oct 12, 2015 | 51.09 | 51.41 | 50.66 | 50.94 | 636,775 | -0.10(-0.20%) |
Oct 09, 2015 | 50.83 | 51.56 | 50.62 | 51.04 | 611,013 | +0.39(+0.78%) |
Oct 08, 2015 | 50.24 | 50.78 | 49.90 | 50.65 | 782,295 | +0.31(+0.61%) |
Oct 07, 2015 | 50.48 | 51.01 | 50.05 | 50.34 | 823,340 | +0.15(+0.31%) |
Oct 06, 2015 | 50.78 | 50.83 | 49.92 | 50.18 | 777,006 | -0.62(-1.23%) |
Oct 05, 2015 | 51.23 | 51.69 | 50.55 | 50.81 | 1,323,810 | -0.12(-0.24%) |
Oct 02, 2015 | 49.17 | 50.96 | 48.75 | 50.93 | 1,208,981 | +1.14(+2.29%) |
Oct 01, 2015 | 48.37 | 49.84 | 48.32 | 49.79 | 1,539,126 | +1.35(+2.79%) |
Sep 30, 2015 | 48.20 | 48.48 | 47.58 | 48.44 | 1,164,797 | +0.84(+1.76%) |
Sep 29, 2015 | 47.76 | 47.95 | 47.34 | 47.60 | 631,246 | -0.07(-0.14%) |
Sep 28, 2015 | 48.33 | 48.53 | 47.53 | 47.67 | 931,301 | -0.91(-1.87%) |
Sep 25, 2015 | 49.37 | 49.39 | 47.86 | 48.57 | 795,196 | -0.08(-0.16%) |
Sep 24, 2015 | 48.57 | 48.80 | 47.90 | 48.65 | 1,015,114 | -0.38(-0.77%) |
Sep 23, 2015 | 49.24 | 49.47 | 48.60 | 49.03 | 906,743 | -0.03(-0.05%) |
Sep 22, 2015 | 49.54 | 49.92 | 48.91 | 49.05 | 1,082,426 | -1.23(-2.45%) |
Sep 21, 2015 | 50.92 | 51.23 | 50.07 | 50.29 | 678,892 | -0.37(-0.73%) |
Sep 18, 2015 | 50.97 | 51.40 | 50.53 | 50.66 | 986,511 | -0.97(-1.87%) |
Sep 17, 2015 | 51.58 | 52.28 | 51.37 | 51.62 | 819,343 | +0.07(+0.13%) |
Sep 16, 2015 | 50.39 | 51.67 | 50.39 | 51.55 | 914,498 | +0.84(+1.65%) |
Sep 15, 2015 | 50.10 | 50.91 | 49.86 | 50.72 | 799,830 | +0.47(+0.94%) |
Sep 14, 2015 | 50.27 | 50.53 | 49.77 | 50.24 | 619,354 | -0.03(-0.05%) |
Sep 11, 2015 | 50.13 | 50.37 | 49.66 | 50.27 | 444,135 | -0.15(-0.31%) |
Sep 10, 2015 | 49.97 | 50.98 | 49.97 | 50.42 | 830,123 | +0.31(+0.61%) |
Sep 09, 2015 | 50.99 | 51.06 | 50.05 | 50.12 | 979,395 | -0.50(-0.98%) |
Sep 08, 2015 | 50.09 | 50.70 | 49.93 | 50.61 | 728,142 | +1.43(+2.91%) |
Sep 04, 2015 | 48.91 | 49.18 | 49.18 | 49.18 | 885,959 | -0.48(-0.97%) |
Sep 03, 2015 | 49.38 | 50.19 | 49.26 | 49.66 | 986,943 | +0.45(+0.90%) |
Sep 02, 2015 | 48.69 | 49.22 | 48.23 | 49.22 | 767,844 | +1.01(+2.10%) |
Sep 01, 2015 | 48.81 | 49.11 | 47.87 | 48.21 | 1,138,764 | -1.52(-3.06%) |
Aug 31, 2015 | 50.63 | 51.06 | 49.59 | 49.73 | 795,822 | -0.96(-1.89%) |
Aug 28, 2015 | 50.16 | 50.77 | 49.85 | 50.69 | 1,092,738 | +0.39(+0.78%) |
Aug 27, 2015 | 49.98 | 50.66 | 49.39 | 50.30 | 801,642 | +0.93(+1.88%) |
Aug 26, 2015 | 48.62 | 49.47 | 47.64 | 49.37 | 1,221,523 | +1.80(+3.77%) |
Aug 25, 2015 | 49.99 | 50.11 | 47.52 | 47.58 | 1,148,190 | -1.12(-2.31%) |
Aug 24, 2015 | 46.89 | 50.65 | 45.58 | 48.70 | 1,615,292 | -2.57(-5.01%) |
Aug 21, 2015 | 52.43 | 52.74 | 51.27 | 51.27 | 801,040 | -1.49(-2.82%) |
Aug 20, 2015 | 53.69 | 53.77 | 52.76 | 52.76 | 849,651 | -1.30(-2.41%) |
Aug 19, 2015 | 53.80 | 54.32 | 53.57 | 54.06 | 757,443 | -0.21(-0.39%) |
Aug 18, 2015 | 54.66 | 54.83 | 54.19 | 54.27 | 582,817 | -0.60(-1.10%) |
Aug 17, 2015 | 54.13 | 55.11 | 53.96 | 54.88 | 450,760 | +0.44(+0.81%) |
Aug 14, 2015 | 54.16 | 54.71 | 54.02 | 54.43 | 673,962 | +0.24(+0.44%) |
Aug 13, 2015 | 54.09 | 54.48 | 53.67 | 54.20 | 631,782 | +0.01(+0.02%) |
Aug 12, 2015 | 54.09 | 54.47 | 53.44 | 54.19 | 674,448 | -0.52(-0.95%) |
Aug 11, 2015 | 54.60 | 54.77 | 54.31 | 54.71 | 785,507 | -0.31(-0.56%) |
Aug 10, 2015 | 53.86 | 55.15 | 53.86 | 55.01 | 1,630,245 | +1.37(+2.55%) |
Aug 07, 2015 | 52.72 | 53.67 | 52.32 | 53.64 | 976,270 | +1.00(+1.89%) |
Aug 06, 2015 | 52.31 | 53.02 | 52.13 | 52.65 | 913,201 | +0.43(+0.81%) |
Aug 05, 2015 | 51.89 | 52.71 | 51.68 | 52.22 | 959,191 | +0.90(+1.76%) |
Aug 04, 2015 | 51.56 | 51.89 | 51.24 | 51.32 | 960,847 | -0.20(-0.38%) |